Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 26,000 |
1 Aug 2018 | HKD | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 205,000 |
31 Jul 2018 | HKD | 2.23 | 2.24 | 2.18 | 2.24 | 2.24 | -0.01 (-0.44%) | 71,000 |
30 Jul 2018 | HKD | 2.21 | 2.28 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 180,000 |
27 Jul 2018 | HKD | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 99,000 |
26 Jul 2018 | HKD | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 12,000 |
25 Jul 2018 | HKD | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 58,000 |
24 Jul 2018 | HKD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 572,000 |
23 Jul 2018 | HKD | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 5,000 |
20 Jul 2018 | HKD | 2.2 | 2.23 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 439,725 |
19 Jul 2018 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | -0.1 (-4.24%) | 23,000 |
18 Jul 2018 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
17 Jul 2018 | HKD | 2.37 | 2.4 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 147,000 |
16 Jul 2018 | HKD | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 18,000 |
13 Jul 2018 | HKD | 2.38 | 2.43 | 2.32 | 2.4 | 2.4 | -0.03 (-1.23%) | 769,000 |
12 Jul 2018 | HKD | 2.42 | 2.44 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 116,000 |
11 Jul 2018 | HKD | 2.4 | 2.43 | 2.38 | 2.43 | 2.43 | -0.02 (-0.82%) | 277,000 |
10 Jul 2018 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.06 (-2.39%) | 521,000 |
9 Jul 2018 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
6 Jul 2018 | HKD | 2.4 | 2.55 | 2.3 | 2.51 | 2.51 | +0.08 (+3.29%) | 699,000 |
5 Jul 2018 | HKD | 2.3 | 2.7 | 2.28 | 2.43 | 2.43 | +0.06 (+2.53%) | 759,000 |
4 Jul 2018 | HKD | 2.36 | 2.38 | 2.28 | 2.37 | 2.37 | -0.06 (-2.47%) | 226,000 |
3 Jul 2018 | HKD | 2.52 | 2.52 | 2.22 | 2.43 | 2.43 | -0.09 (-3.57%) | 305,000 |
2 Jul 2018 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.23 | 2.55 | 2.23 | 2.52 | 2.52 | +0.31 (+14.03%) | 4,758,300 |
28 Jun 2018 | HKD | 2.02 | 2.25 | 2.02 | 2.21 | 2.21 | +0.22 (+11.06%) | 3,425,000 |
27 Jun 2018 | HKD | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 286,000 |
26 Jun 2018 | HKD | 2.03 | 2.03 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 380,000 |
25 Jun 2018 | HKD | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 685,000 |
22 Jun 2018 | HKD | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 1,113,000 |