Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 2.41 | 2.51 | 2.41 | 2.51 | 2.51 | +0.06 (+2.45%) | 750,000 |
1 Aug 2018 | HKD | 2.33 | 2.46 | 2.33 | 2.45 | 2.45 | +0.09 (+3.81%) | 885,000 |
31 Jul 2018 | HKD | 2.33 | 2.36 | 2.32 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,040,000 |
30 Jul 2018 | HKD | 2.37 | 2.37 | 2.29 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,360,000 |
27 Jul 2018 | HKD | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 705,000 |
26 Jul 2018 | HKD | 2.46 | 2.46 | 2.27 | 2.36 | 2.36 | +0.04 (+1.72%) | 1,055,000 |
25 Jul 2018 | HKD | 2.39 | 2.49 | 2.23 | 2.32 | 2.32 | -0.07 (-2.93%) | 1,325,000 |
24 Jul 2018 | HKD | 2.59 | 2.6 | 2.3 | 2.39 | 2.39 | -0.15 (-5.91%) | 975,000 |
23 Jul 2018 | HKD | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -0.06 (-2.31%) | 845,000 |
20 Jul 2018 | HKD | 2.55 | 2.79 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,135,000 |
19 Jul 2018 | HKD | 2.63 | 2.64 | 2.55 | 2.55 | 2.55 | -0.06 (-2.30%) | 795,000 |
18 Jul 2018 | HKD | 2.63 | 2.64 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,065,000 |
17 Jul 2018 | HKD | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -0.04 (-1.50%) | 775,000 |
16 Jul 2018 | HKD | 2.62 | 2.67 | 2.53 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,280,000 |
13 Jul 2018 | HKD | 2.69 | 2.71 | 2.64 | 2.64 | 2.64 | -0.05 (-1.86%) | 750,000 |
12 Jul 2018 | HKD | 2.68 | 2.74 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 835,000 |
11 Jul 2018 | HKD | 2.68 | 2.75 | 2.64 | 2.72 | 2.72 | +0.05 (+1.87%) | 880,000 |
10 Jul 2018 | HKD | 2.78 | 2.78 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 945,000 |
9 Jul 2018 | HKD | 2.82 | 2.82 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 779,000 |
6 Jul 2018 | HKD | 2.86 | 2.86 | 2.77 | 2.82 | 2.82 | -0.03 (-1.05%) | 930,000 |
5 Jul 2018 | HKD | 2.94 | 2.94 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 865,000 |
4 Jul 2018 | HKD | 2.87 | 2.89 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,265,000 |
3 Jul 2018 | HKD | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 590,000 |
2 Jul 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.83 | 2.86 | 2.63 | 2.85 | 2.85 | +0.04 (+1.42%) | 2,225,000 |
28 Jun 2018 | HKD | 2.95 | 2.97 | 2.49 | 2.81 | 2.81 | -0.16 (-5.39%) | 2,855,000 |
27 Jun 2018 | HKD | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 965,000 |
26 Jun 2018 | HKD | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 735,000 |
25 Jun 2018 | HKD | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 930,000 |
22 Jun 2018 | HKD | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 1,520,000 |