Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | HKD | 2.73 | 2.73 | 2.63 | 2.72 | 2.72 | 0.0 (0.0%) | 30,000 |
6 Aug 2018 | HKD | 2.74 | 2.74 | 2.49 | 2.72 | 2.72 | +0.22 (+8.80%) | 340,000 |
3 Aug 2018 | HKD | 2.46 | 2.5 | 2.46 | 2.5 | 2.5 | +0.05 (+2.04%) | 210,000 |
2 Aug 2018 | HKD | 2.39 | 2.45 | 2.21 | 2.45 | 2.45 | +0.03 (+1.24%) | 2,520,000 |
1 Aug 2018 | HKD | 2.58 | 2.58 | 2.4 | 2.42 | 2.42 | -0.2 (-7.63%) | 2,090,000 |
31 Jul 2018 | HKD | 2.66 | 2.66 | 2.57 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,910,000 |
30 Jul 2018 | HKD | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.08 (-2.93%) | 1,900,000 |
27 Jul 2018 | HKD | 2.84 | 2.84 | 2.56 | 2.73 | 2.73 | -0.13 (-4.55%) | 170,000 |
26 Jul 2018 | HKD | 2.49 | 2.86 | 2.45 | 2.86 | 2.86 | +0.38 (+15.32%) | 4,600,000 |
25 Jul 2018 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.03 (+1.22%) | 10,000 |
24 Jul 2018 | HKD | 2.42 | 2.45 | 2.25 | 2.45 | 2.45 | 0.0 (0.0%) | 370,000 |
23 Jul 2018 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.06 (+2.51%) | 10,000 |
20 Jul 2018 | HKD | 2.26 | 2.39 | 2.24 | 2.39 | 2.39 | +0.05 (+2.14%) | 120,000 |
19 Jul 2018 | HKD | 2.45 | 2.45 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 850,000 |
18 Jul 2018 | HKD | 2.48 | 2.49 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 650,000 |
17 Jul 2018 | HKD | 2.16 | 2.49 | 2.16 | 2.35 | 2.35 | +0.07 (+3.07%) | 230,000 |
16 Jul 2018 | HKD | 2.24 | 2.3 | 2.18 | 2.28 | 2.28 | -0.1 (-4.20%) | 200,000 |
13 Jul 2018 | HKD | 2.53 | 2.53 | 2.28 | 2.38 | 2.38 | -0.03 (-1.24%) | 670,000 |
12 Jul 2018 | HKD | 2.41 | 2.41 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 110,000 |
11 Jul 2018 | HKD | 2.51 | 2.51 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 4,300,000 |
10 Jul 2018 | HKD | 2.2 | 2.35 | 2.11 | 2.27 | 2.27 | +0.14 (+6.57%) | 510,000 |
9 Jul 2018 | HKD | 2.18 | 2.2 | 2.08 | 2.13 | 2.13 | -0.06 (-2.74%) | 730,000 |
6 Jul 2018 | HKD | 2.45 | 2.45 | 2 | 2.19 | 2.19 | -0.34 (-13.44%) | 3,800,000 |
5 Jul 2018 | HKD | 2.39 | 2.53 | 2.39 | 2.53 | 2.53 | -0.01 (-0.39%) | 30,000 |
4 Jul 2018 | HKD | 2.6 | 2.6 | 2.39 | 2.54 | 2.54 | +0.04 (+1.60%) | 140,000 |
3 Jul 2018 | HKD | 2.68 | 2.68 | 2.35 | 2.5 | 2.5 | -0.18 (-6.72%) | 80,000 |
2 Jul 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.65 | 2.7 | 2.5 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,140,000 |
28 Jun 2018 | HKD | 2.75 | 2.75 | 2.5 | 2.61 | 2.61 | -0.1 (-3.69%) | 520,000 |
27 Jun 2018 | HKD | 2.72 | 2.77 | 2.5 | 2.71 | 2.71 | -0.06 (-2.17%) | 370,000 |