Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 3.87 | 3.88 | 3.69 | 3.71 | 3.71 | -0.16 (-4.13%) | 1,455,000 |
1 Aug 2018 | HKD | 3.91 | 3.94 | 3.82 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,496,000 |
31 Jul 2018 | HKD | 3.99 | 3.99 | 3.79 | 3.89 | 3.89 | -0.09 (-2.26%) | 2,097,000 |
30 Jul 2018 | HKD | 4 | 4 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 911,000 |
27 Jul 2018 | HKD | 4 | 4.06 | 3.91 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,589,000 |
26 Jul 2018 | HKD | 4.02 | 4.09 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 825,000 |
25 Jul 2018 | HKD | 4.09 | 4.1 | 3.99 | 4.06 | 4.06 | +0.01 (+0.25%) | 830,000 |
24 Jul 2018 | HKD | 3.94 | 4.05 | 3.9 | 4.05 | 4.05 | +0.11 (+2.79%) | 1,152,992 |
23 Jul 2018 | HKD | 3.93 | 3.98 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 333,000 |
20 Jul 2018 | HKD | 3.96 | 3.96 | 3.83 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,214,000 |
19 Jul 2018 | HKD | 3.93 | 4.01 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,068,000 |
18 Jul 2018 | HKD | 3.92 | 4.02 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 474,000 |
17 Jul 2018 | HKD | 3.9 | 4.07 | 3.86 | 3.97 | 3.97 | +0.05 (+1.28%) | 1,015,000 |
16 Jul 2018 | HKD | 3.94 | 3.98 | 3.87 | 3.92 | 3.92 | -0.04 (-1.01%) | 592,000 |
13 Jul 2018 | HKD | 3.97 | 3.97 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 410,000 |
12 Jul 2018 | HKD | 3.9 | 3.97 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 661,000 |
11 Jul 2018 | HKD | 4.01 | 4.01 | 3.86 | 3.92 | 3.92 | -0.09 (-2.24%) | 843,000 |
10 Jul 2018 | HKD | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,852,049 |
9 Jul 2018 | HKD | 3.85 | 4.1 | 3.85 | 4.06 | 4.06 | +0.17 (+4.37%) | 1,504,000 |
6 Jul 2018 | HKD | 3.88 | 3.96 | 3.78 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,008,245 |
5 Jul 2018 | HKD | 3.86 | 3.88 | 3.8 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,327,000 |
4 Jul 2018 | HKD | 4.05 | 4.05 | 3.85 | 3.93 | 3.93 | -0.11 (-2.72%) | 1,417,000 |
3 Jul 2018 | HKD | 4 | 4.04 | 3.71 | 4.04 | 4.04 | +0.04 (+1%) | 4,295,000 |
2 Jul 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 4.02 | 4.06 | 3.96 | 4 | 4 | 0.0 (0.0%) | 2,409,202 |
28 Jun 2018 | HKD | 4.13 | 4.15 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 2,994,996 |
27 Jun 2018 | HKD | 4.08 | 4.17 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,690,996 |
26 Jun 2018 | HKD | 4.16 | 4.17 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,325,000 |
25 Jun 2018 | HKD | 4.38 | 4.38 | 4.15 | 4.18 | 4.18 | -0.1 (-2.34%) | 5,181,000 |
22 Jun 2018 | HKD | 4.27 | 4.4 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 2,857,494 |