Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | HKD | 1.8 | 2.29 | 1.8 | 2.27 | 2.27 | +0.4 (+21.39%) | 485,000 |
20 Aug 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
17 Aug 2018 | HKD | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 30,000 |
16 Aug 2018 | HKD | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | -0.11 (-5.56%) | 55,000 |
15 Aug 2018 | HKD | 1.83 | 2.07 | 1.82 | 1.98 | 1.98 | -0.02 (-1%) | 20,000 |
14 Aug 2018 | HKD | 2.14 | 2.14 | 2 | 2 | 2 | +0.05 (+2.56%) | 10,000 |
13 Aug 2018 | HKD | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | +0.02 (+1.04%) | 80,000 |
10 Aug 2018 | HKD | 1.95 | 2.04 | 1.81 | 1.93 | 1.93 | -0.17 (-8.10%) | 295,000 |
9 Aug 2018 | HKD | 2.16 | 2.17 | 2.1 | 2.1 | 2.1 | +0.11 (+5.53%) | 1,055,000 |
8 Aug 2018 | HKD | 1.76 | 2 | 1.75 | 1.99 | 1.99 | -0.07 (-3.40%) | 25,000 |
7 Aug 2018 | HKD | 1.8 | 2.06 | 1.76 | 2.06 | 2.06 | +0.16 (+8.42%) | 165,000 |
6 Aug 2018 | HKD | 1.9 | 1.91 | 1.81 | 1.9 | 1.9 | -0.07 (-3.55%) | 7,765,000 |
3 Aug 2018 | HKD | 1.91 | 2.1 | 1.88 | 1.97 | 1.97 | -0.1 (-4.83%) | 90,000 |
2 Aug 2018 | HKD | 2.05 | 2.15 | 1.95 | 2.07 | 2.07 | 0.0 (0.0%) | 215,000 |
1 Aug 2018 | HKD | 2.23 | 2.24 | 1.98 | 2.07 | 2.07 | -0.11 (-5.05%) | 140,000 |
31 Jul 2018 | HKD | 2 | 2.18 | 1.93 | 2.18 | 2.18 | +0.14 (+6.86%) | 1,630,000 |
30 Jul 2018 | HKD | 1.93 | 2.26 | 1.93 | 2.04 | 2.04 | +0.11 (+5.70%) | 120,000 |
27 Jul 2018 | HKD | 1.81 | 1.93 | 1.8 | 1.93 | 1.93 | 0.0 (0.0%) | 140,000 |
26 Jul 2018 | HKD | 2.15 | 2.16 | 1.8 | 1.93 | 1.93 | -0.22 (-10.23%) | 415,000 |
25 Jul 2018 | HKD | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -0.17 (-7.33%) | 280,000 |
24 Jul 2018 | HKD | 2.33 | 2.34 | 2.1 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,040,000 |
23 Jul 2018 | HKD | 2.34 | 2.34 | 2.3 | 2.34 | 2.34 | -0.04 (-1.68%) | 25,000 |
20 Jul 2018 | HKD | 2.49 | 2.49 | 2.3 | 2.38 | 2.38 | -0.08 (-3.25%) | 160,000 |
19 Jul 2018 | HKD | 2.46 | 2.48 | 2.35 | 2.46 | 2.46 | +0.01 (+0.41%) | 270,000 |
18 Jul 2018 | HKD | 2.58 | 2.6 | 2.42 | 2.45 | 2.45 | -0.08 (-3.16%) | 444,000 |
17 Jul 2018 | HKD | 2.42 | 2.57 | 2.42 | 2.53 | 2.53 | +0.12 (+4.98%) | 550,000 |
16 Jul 2018 | HKD | 2.4 | 2.49 | 2.4 | 2.41 | 2.41 | -0.09 (-3.60%) | 220,000 |
13 Jul 2018 | HKD | 2.46 | 2.58 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,755,000 |
12 Jul 2018 | HKD | 2.49 | 2.6 | 2.45 | 2.49 | 2.49 | 0.0 (0.0%) | 810,000 |
11 Jul 2018 | HKD | 2.5 | 2.54 | 2.3 | 2.49 | 2.49 | -0.11 (-4.23%) | 390,000 |