Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 3.07 | 3.07 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 1,232,000 |
14 Aug 2018 | HKD | 3.08 | 3.08 | 2.91 | 3.03 | 3.03 | +0.03 (+1%) | 466,000 |
13 Aug 2018 | HKD | 2.94 | 3.01 | 2.94 | 3 | 3 | -0.02 (-0.66%) | 258,000 |
10 Aug 2018 | HKD | 2.95 | 3.03 | 2.91 | 3.02 | 3.02 | +0.02 (+0.67%) | 444,000 |
9 Aug 2018 | HKD | 2.92 | 3.01 | 2.92 | 3 | 3 | 0.0 (0.0%) | 314,000 |
8 Aug 2018 | HKD | 3.08 | 3.15 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 570,000 |
7 Aug 2018 | HKD | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 208,000 |
6 Aug 2018 | HKD | 3.01 | 3.1 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 188,000 |
3 Aug 2018 | HKD | 2.96 | 3.07 | 2.92 | 3 | 3 | 0.0 (0.0%) | 870,000 |
2 Aug 2018 | HKD | 3.06 | 3.14 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 754,000 |
1 Aug 2018 | HKD | 3.07 | 3.13 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 392,000 |
31 Jul 2018 | HKD | 3.14 | 3.14 | 2.9 | 3.04 | 3.04 | -0.07 (-2.25%) | 590,000 |
30 Jul 2018 | HKD | 3 | 3.13 | 2.95 | 3.11 | 3.11 | +0.03 (+0.97%) | 200,000 |
27 Jul 2018 | HKD | 3.14 | 3.15 | 2.98 | 3.08 | 3.08 | +0.01 (+0.33%) | 630,000 |
26 Jul 2018 | HKD | 3.19 | 3.19 | 3.01 | 3.07 | 3.07 | -0.06 (-1.92%) | 298,000 |
25 Jul 2018 | HKD | 3.1 | 3.14 | 2.99 | 3.13 | 3.13 | +0.06 (+1.95%) | 544,000 |
24 Jul 2018 | HKD | 2.92 | 3.07 | 2.92 | 3.07 | 3.07 | +0.07 (+2.33%) | 634,000 |
23 Jul 2018 | HKD | 3 | 3 | 2.98 | 3 | 3 | +0.04 (+1.35%) | 98,000 |
20 Jul 2018 | HKD | 2.99 | 3 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 606,000 |
19 Jul 2018 | HKD | 3.04 | 3.04 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 314,000 |
18 Jul 2018 | HKD | 3.04 | 3.09 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 468,000 |
17 Jul 2018 | HKD | 3.03 | 3.03 | 2.94 | 3.03 | 3.03 | +0.03 (+1%) | 598,000 |
16 Jul 2018 | HKD | 3.07 | 3.07 | 2.91 | 3 | 3 | +0.04 (+1.35%) | 440,000 |
13 Jul 2018 | HKD | 3.02 | 3.07 | 2.96 | 2.96 | 2.96 | -0.11 (-3.58%) | 620,000 |
12 Jul 2018 | HKD | 3.1 | 3.16 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,864,000 |
11 Jul 2018 | HKD | 3.18 | 3.18 | 2.98 | 3.05 | 3.05 | -0.1 (-3.17%) | 884,000 |
10 Jul 2018 | HKD | 3.1 | 3.2 | 2.98 | 3.15 | 3.15 | +0.04 (+1.29%) | 290,000 |
9 Jul 2018 | HKD | 3.24 | 3.24 | 3.04 | 3.11 | 3.11 | +0.11 (+3.67%) | 388,000 |
6 Jul 2018 | HKD | 2.85 | 3.05 | 2.81 | 3 | 3 | +0.07 (+2.39%) | 588,000 |
5 Jul 2018 | HKD | 2.91 | 2.95 | 2.7 | 2.93 | 2.93 | -0.04 (-1.35%) | 402,000 |