Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 12.32 | 12.5 | 12.1 | 12.2 | 12.2 | -0.14 (-1.13%) | 1,186,343 |
1 Aug 2018 | HKD | 12.3 | 12.38 | 12.18 | 12.34 | 12.34 | +0.18 (+1.48%) | 833,500 |
31 Jul 2018 | HKD | 12.16 | 12.5 | 12.14 | 12.16 | 12.16 | 0.0 (0.0%) | 1,040,788 |
30 Jul 2018 | HKD | 12.4 | 12.4 | 12.06 | 12.16 | 12.16 | -0.3 (-2.41%) | 1,514,458 |
27 Jul 2018 | HKD | 12.8 | 12.8 | 12.42 | 12.46 | 12.46 | -0.3 (-2.35%) | 7,490,000 |
26 Jul 2018 | HKD | 12.38 | 12.88 | 12.38 | 12.76 | 12.76 | +0.36 (+2.90%) | 5,639,926 |
25 Jul 2018 | HKD | 12.5 | 12.58 | 12.1 | 12.4 | 12.4 | 0.0 (0.0%) | 1,930,000 |
24 Jul 2018 | HKD | 12.88 | 12.88 | 12.32 | 12.4 | 12.4 | -0.5 (-3.88%) | 2,011,384 |
23 Jul 2018 | HKD | 12.1 | 13 | 12.08 | 12.9 | 12.9 | +0.8 (+6.61%) | 13,340,576 |
20 Jul 2018 | HKD | 11.9 | 12.16 | 11.8 | 12.1 | 12.1 | +0.1 (+0.83%) | 9,288,268 |
19 Jul 2018 | HKD | 12.1 | 12.1 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 914,398 |
18 Jul 2018 | HKD | 11.76 | 12.26 | 11.74 | 12.1 | 12.1 | +0.3 (+2.54%) | 2,660,833 |
17 Jul 2018 | HKD | 11.9 | 11.94 | 11.8 | 11.8 | 11.8 | -0.14 (-1.17%) | 1,105,355 |
16 Jul 2018 | HKD | 11.72 | 12.02 | 11.5 | 11.94 | 11.94 | +0.3 (+2.58%) | 1,819,249 |
13 Jul 2018 | HKD | 11.5 | 11.8 | 11.36 | 11.64 | 11.64 | +0.1 (+0.87%) | 968,101 |
12 Jul 2018 | HKD | 11.6 | 11.6 | 11.38 | 11.54 | 11.54 | +0.16 (+1.41%) | 898,500 |
11 Jul 2018 | HKD | 11.32 | 11.62 | 11.22 | 11.38 | 11.38 | +0.02 (+0.18%) | 935,437 |
10 Jul 2018 | HKD | 11.42 | 11.42 | 11.16 | 11.36 | 11.36 | -0.12 (-1.05%) | 4,376,000 |
9 Jul 2018 | HKD | 11.24 | 11.54 | 11.16 | 11.48 | 11.48 | +0.26 (+2.32%) | 2,895,500 |
6 Jul 2018 | HKD | 11.38 | 11.38 | 11.1 | 11.22 | 11.22 | 0.0 (0.0%) | 1,713,723 |
5 Jul 2018 | HKD | 11.68 | 11.68 | 11.1 | 11.22 | 11.22 | -0.38 (-3.28%) | 1,931,838 |
4 Jul 2018 | HKD | 11.54 | 11.66 | 11.3 | 11.6 | 11.6 | +0.06 (+0.52%) | 2,172,469 |
3 Jul 2018 | HKD | 12 | 12 | 11.3 | 11.54 | 11.54 | -0.54 (-4.47%) | 2,259,040 |
2 Jul 2018 | HKD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 11.9 | 12.16 | 11.9 | 12.08 | 12.08 | +0.1 (+0.83%) | 1,172,000 |
28 Jun 2018 | HKD | 12.2 | 12.38 | 11.82 | 11.98 | 11.98 | -0.46 (-3.70%) | 3,468,068 |
27 Jun 2018 | HKD | 12.22 | 12.7 | 12.1 | 12.44 | 12.44 | +0.32 (+2.64%) | 4,875,377 |
26 Jun 2018 | HKD | 12 | 12.48 | 11.84 | 12.12 | 12.12 | +0.22 (+1.85%) | 12,846,500 |
25 Jun 2018 | HKD | 11.7 | 11.94 | 11.52 | 11.9 | 11.9 | +0.52 (+4.57%) | 3,825,000 |
22 Jun 2018 | HKD | 11.34 | 11.7 | 11.32 | 11.38 | 11.38 | +0.04 (+0.35%) | 2,548,643 |