Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | HKD | 5.21 | 5.39 | 4.44 | 4.48 | 4.48 | -2.02 (-31.08%) | 163,598,797 |
10 Aug 2018 | HKD | 6.55 | 6.66 | 6.42 | 6.5 | 6.5 | -0.05 (-0.76%) | 7,689,783 |
9 Aug 2018 | HKD | 6.45 | 6.56 | 6.27 | 6.55 | 6.55 | +0.08 (+1.24%) | 10,199,000 |
8 Aug 2018 | HKD | 6.48 | 6.55 | 6.2 | 6.47 | 6.47 | +0.09 (+1.41%) | 15,918,000 |
7 Aug 2018 | HKD | 5.95 | 6.46 | 5.77 | 6.38 | 6.38 | +0.42 (+7.05%) | 21,354,939 |
6 Aug 2018 | HKD | 6.24 | 6.41 | 5.9 | 5.96 | 5.96 | -0.28 (-4.49%) | 18,341,400 |
3 Aug 2018 | HKD | 6.4 | 6.44 | 6.13 | 6.24 | 6.24 | -0.18 (-2.80%) | 13,118,400 |
2 Aug 2018 | HKD | 6.63 | 6.7 | 6.16 | 6.42 | 6.42 | -0.21 (-3.17%) | 17,801,270 |
1 Aug 2018 | HKD | 6.78 | 6.94 | 6.58 | 6.63 | 6.63 | -0.1 (-1.49%) | 10,970,690 |
31 Jul 2018 | HKD | 7.2 | 7.24 | 6.66 | 6.73 | 6.73 | -0.44 (-6.14%) | 13,660,190 |
30 Jul 2018 | HKD | 7.06 | 7.31 | 7.06 | 7.17 | 7.17 | +0.1 (+1.41%) | 10,348,300 |
27 Jul 2018 | HKD | 7 | 7.09 | 6.83 | 7.07 | 7.07 | +0.08 (+1.14%) | 10,036,000 |
26 Jul 2018 | HKD | 6.95 | 7.08 | 6.93 | 6.99 | 6.99 | +0.11 (+1.60%) | 12,924,000 |
25 Jul 2018 | HKD | 7.18 | 7.18 | 6.86 | 6.88 | 6.88 | -0.18 (-2.55%) | 6,401,115 |
24 Jul 2018 | HKD | 6.76 | 7.17 | 6.68 | 7.06 | 7.06 | +0.42 (+6.33%) | 15,900,000 |
23 Jul 2018 | HKD | 6.66 | 6.76 | 6.57 | 6.64 | 6.64 | +0.01 (+0.15%) | 2,990,000 |
20 Jul 2018 | HKD | 6.65 | 6.75 | 6.37 | 6.63 | 6.63 | -0.02 (-0.30%) | 13,618,080 |
19 Jul 2018 | HKD | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -0.27 (-3.90%) | 4,870,904 |
18 Jul 2018 | HKD | 6.98 | 7 | 6.85 | 6.92 | 6.92 | +0.06 (+0.87%) | 4,264,000 |
17 Jul 2018 | HKD | 7.05 | 7.05 | 6.84 | 6.86 | 6.86 | -0.14 (-2.00%) | 5,884,470 |
16 Jul 2018 | HKD | 7.01 | 7.14 | 6.8 | 7 | 7 | -0.1 (-1.41%) | 4,607,692 |
13 Jul 2018 | HKD | 6.91 | 7.13 | 6.82 | 7.1 | 7.1 | +0.22 (+3.20%) | 11,389,000 |
12 Jul 2018 | HKD | 6.69 | 6.93 | 6.69 | 6.88 | 6.88 | +0.19 (+2.84%) | 5,296,000 |
11 Jul 2018 | HKD | 6.7 | 6.88 | 6.56 | 6.69 | 6.69 | -0.09 (-1.33%) | 6,092,000 |
10 Jul 2018 | HKD | 6.94 | 7.07 | 6.7 | 6.78 | 6.78 | -0.12 (-1.74%) | 7,481,000 |
9 Jul 2018 | HKD | 6.68 | 6.93 | 6.42 | 6.9 | 6.9 | +0.41 (+6.32%) | 13,344,000 |
9 Jul 2018 |
|
|||||||
6 Jul 2018 | HKD | 13.36 | 13.38 | 12.5 | 12.98 | 6.49 | -0.22 (-1.67%) | 27,124,700 |
5 Jul 2018 | HKD | 13.5 | 13.7 | 12.7 | 13.2 | 6.6 | -0.3 (-2.22%) | 19,259,054 |
4 Jul 2018 | HKD | 14.3 | 14.58 | 13.5 | 13.5 | 6.75 | -0.8 (-5.59%) | 15,600,370 |
3 Jul 2018 | HKD | 13.9 | 14.46 | 13.48 | 14.3 | 7.15 | +0.16 (+1.13%) | 20,211,620 |