Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 3.96 | 4.05 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 420,000 |
31 Jul 2018 | HKD | 3.84 | 4 | 3.75 | 3.96 | 3.96 | +0.12 (+3.13%) | 4,350,000 |
30 Jul 2018 | HKD | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 385,000 |
27 Jul 2018 | HKD | 3.85 | 3.9 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 1,035,000 |
26 Jul 2018 | HKD | 3.45 | 5.2 | 3.32 | 3.8 | 3.8 | +0.37 (+10.79%) | 11,290,000 |
25 Jul 2018 | HKD | 2.9 | 3.6 | 2.9 | 3.43 | 3.43 | +0.54 (+18.69%) | 1,965,000 |
24 Jul 2018 | HKD | 2.85 | 2.92 | 2.8 | 2.89 | 2.89 | +0.04 (+1.40%) | 85,000 |
23 Jul 2018 | HKD | 2.76 | 2.88 | 2.68 | 2.85 | 2.85 | +0.1 (+3.64%) | 395,000 |
20 Jul 2018 | HKD | 2.77 | 2.79 | 2.58 | 2.75 | 2.75 | -0.02 (-0.72%) | 650,000 |
19 Jul 2018 | HKD | 2.77 | 2.8 | 2.65 | 2.77 | 2.77 | 0.0 (0.0%) | 115,000 |
18 Jul 2018 | HKD | 2.86 | 2.86 | 2.67 | 2.77 | 2.77 | -0.1 (-3.48%) | 260,000 |
17 Jul 2018 | HKD | 2.95 | 2.98 | 2.82 | 2.87 | 2.87 | -0.08 (-2.71%) | 160,000 |
16 Jul 2018 | HKD | 2.97 | 2.97 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 45,000 |
13 Jul 2018 | HKD | 2.96 | 2.97 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 145,000 |
12 Jul 2018 | HKD | 3 | 3 | 2.88 | 2.96 | 2.96 | -0.03 (-1.00%) | 110,000 |
11 Jul 2018 | HKD | 2.97 | 2.99 | 2.86 | 2.99 | 2.99 | +0.01 (+0.34%) | 140,000 |
10 Jul 2018 | HKD | 2.98 | 2.99 | 2.89 | 2.98 | 2.98 | 0.0 (0.0%) | 155,000 |
9 Jul 2018 | HKD | 2.91 | 2.99 | 2.91 | 2.98 | 2.98 | 0.0 (0.0%) | 100,000 |
6 Jul 2018 | HKD | 3 | 3 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 40,000 |
5 Jul 2018 | HKD | 3.02 | 3.05 | 3 | 3 | 3 | 0.0 (0.0%) | 35,000 |
4 Jul 2018 | HKD | 3 | 3.18 | 2.83 | 3 | 3 | -0.02 (-0.66%) | 495,000 |
3 Jul 2018 | HKD | 3.05 | 3.05 | 2.85 | 3.02 | 3.02 | -0.02 (-0.66%) | 695,000 |
2 Jul 2018 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.01 | 3.06 | 2.91 | 3.04 | 3.04 | +0.02 (+0.66%) | 775,000 |
28 Jun 2018 | HKD | 3 | 3.04 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 830,000 |
27 Jun 2018 | HKD | 3.05 | 3.06 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 260,000 |
26 Jun 2018 | HKD | 3 | 3.1 | 2.91 | 3 | 3 | +0.02 (+0.67%) | 255,000 |
25 Jun 2018 | HKD | 2.87 | 3 | 2.87 | 2.98 | 2.98 | +0.11 (+3.83%) | 190,000 |
22 Jun 2018 | HKD | 2.75 | 2.88 | 2.75 | 2.87 | 2.87 | +0.14 (+5.13%) | 230,000 |
21 Jun 2018 | HKD | 2.77 | 2.78 | 2.67 | 2.73 | 2.73 | -0.04 (-1.44%) | 690,000 |