Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 55.1 | 55.9 | 55.05 | 55.5 | 55.5 | -0.1 (-0.18%) | 5,853,787 |
15 Aug 2018 | HKD | 56.6 | 56.9 | 55.4 | 55.6 | 55.6 | -1.3 (-2.28%) | 7,355,332 |
14 Aug 2018 | HKD | 57.1 | 57.25 | 56.65 | 56.9 | 56.9 | -0.2 (-0.35%) | 5,844,782 |
13 Aug 2018 | HKD | 57.65 | 57.8 | 56.8 | 57.1 | 57.1 | -0.75 (-1.30%) | 6,716,529 |
10 Aug 2018 | HKD | 58.25 | 58.25 | 57.7 | 57.85 | 57.85 | -0.05 (-0.09%) | 6,455,922 |
9 Aug 2018 | HKD | 57.9 | 58.1 | 57.6 | 57.9 | 57.9 | -0.2 (-0.34%) | 6,063,566 |
8 Aug 2018 | HKD | 57.8 | 58.25 | 57.7 | 58.1 | 58.1 | +0.25 (+0.43%) | 6,239,718 |
7 Aug 2018 | HKD | 57.1 | 58.3 | 57.1 | 57.85 | 57.85 | +0.45 (+0.78%) | 5,471,361 |
6 Aug 2018 | HKD | 58.15 | 58.4 | 57.2 | 57.4 | 57.4 | -0.6 (-1.03%) | 8,131,879 |
3 Aug 2018 | HKD | 58.5 | 58.7 | 58 | 58 | 58 | -0.5 (-0.85%) | 7,276,147 |
2 Aug 2018 | HKD | 60.05 | 60.25 | 58.2 | 58.5 | 58.5 | -1.55 (-2.58%) | 5,980,246 |
1 Aug 2018 | HKD | 60.6 | 60.65 | 60.05 | 60.05 | 60.05 | 0.0 (0.0%) | 4,486,796 |
31 Jul 2018 | HKD | 60.2 | 60.35 | 60.05 | 60.05 | 60.05 | -0.25 (-0.41%) | 4,796,550 |
30 Jul 2018 | HKD | 60 | 60.45 | 59.8 | 60.3 | 60.3 | +0.3 (+0.50%) | 4,478,699 |
27 Jul 2018 | HKD | 60.2 | 60.7 | 59.8 | 60 | 60 | -0.55 (-0.91%) | 4,829,969 |
26 Jul 2018 | HKD | 60.9 | 60.95 | 60.35 | 60.55 | 60.55 | +0.3 (+0.50%) | 4,623,143 |
25 Jul 2018 | HKD | 59.8 | 60.4 | 59.6 | 60.25 | 60.25 | +0.95 (+1.60%) | 8,609,309 |
24 Jul 2018 | HKD | 59.1 | 59.8 | 59 | 59.3 | 59.3 | -0.05 (-0.08%) | 12,912,081 |
23 Jul 2018 | HKD | 59.75 | 59.9 | 59 | 59.35 | 59.35 | -0.3 (-0.50%) | 5,564,489 |
20 Jul 2018 | HKD | 60 | 60 | 59 | 59.65 | 59.65 | -0.45 (-0.75%) | 6,840,078 |
19 Jul 2018 | HKD | 60.65 | 60.75 | 59.95 | 60.1 | 60.1 | -0.15 (-0.25%) | 5,314,880 |
18 Jul 2018 | HKD | 60.5 | 61.2 | 60 | 60.25 | 60.25 | -0.15 (-0.25%) | 5,003,475 |
17 Jul 2018 | HKD | 61.4 | 61.4 | 60.3 | 60.4 | 60.4 | -0.7 (-1.15%) | 6,086,807 |
16 Jul 2018 | HKD | 61.4 | 61.45 | 60.8 | 61.1 | 61.1 | -0.35 (-0.57%) | 4,076,702 |
13 Jul 2018 | HKD | 61.85 | 62.35 | 61.35 | 61.45 | 61.45 | -0.2 (-0.32%) | 6,731,122 |
12 Jul 2018 | HKD | 61.8 | 62.25 | 61.65 | 61.65 | 61.65 | -0.35 (-0.56%) | 1,790,002 |
11 Jul 2018 | HKD | 61.6 | 62.3 | 61.5 | 62 | 62 | -0.5 (-0.80%) | 5,268,454 |
10 Jul 2018 | HKD | 63 | 63 | 62.15 | 62.5 | 62.5 | +0.5 (+0.81%) | 5,939,090 |
9 Jul 2018 | HKD | 61.75 | 62.35 | 61.55 | 62 | 62 | +0.85 (+1.39%) | 5,870,160 |
6 Jul 2018 | HKD | 60.65 | 61.9 | 60.65 | 61.15 | 61.15 | +0.15 (+0.25%) | 3,665,427 |