Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 4.19 | 4.2 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,141,000 |
8 Aug 2018 | HKD | 4.2 | 4.22 | 4.09 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,444,000 |
7 Aug 2018 | HKD | 4.2 | 4.25 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 1,496,000 |
6 Aug 2018 | HKD | 4.23 | 4.29 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 1,354,000 |
3 Aug 2018 | HKD | 4.3 | 4.32 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,364,000 |
2 Aug 2018 | HKD | 4.23 | 4.35 | 4.18 | 4.25 | 4.25 | -0.02 (-0.47%) | 1,550,000 |
1 Aug 2018 | HKD | 4.39 | 4.4 | 4.22 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,101,000 |
31 Jul 2018 | HKD | 4.27 | 4.36 | 4.21 | 4.31 | 4.31 | +0.04 (+0.94%) | 1,725,000 |
30 Jul 2018 | HKD | 4.21 | 4.3 | 4.21 | 4.27 | 4.27 | +0.06 (+1.43%) | 1,381,000 |
27 Jul 2018 | HKD | 4.31 | 4.31 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 1,486,000 |
26 Jul 2018 | HKD | 4.3 | 4.35 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,102,000 |
25 Jul 2018 | HKD | 4.28 | 4.3 | 4.15 | 4.29 | 4.29 | +0.06 (+1.42%) | 1,775,000 |
24 Jul 2018 | HKD | 4.33 | 4.33 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 1,076,000 |
23 Jul 2018 | HKD | 4.3 | 4.3 | 4.16 | 4.29 | 4.29 | +0.09 (+2.14%) | 1,497,100 |
20 Jul 2018 | HKD | 4.28 | 4.28 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,296,000 |
19 Jul 2018 | HKD | 4.36 | 4.36 | 4.23 | 4.28 | 4.28 | -0.06 (-1.38%) | 1,249,900 |
18 Jul 2018 | HKD | 4.38 | 4.38 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,288,004 |
17 Jul 2018 | HKD | 4.38 | 4.39 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 1,392,000 |
16 Jul 2018 | HKD | 4.4 | 4.4 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,341,000 |
13 Jul 2018 | HKD | 4.3 | 4.42 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 2,178,282 |
12 Jul 2018 | HKD | 4.34 | 4.35 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,760,000 |
11 Jul 2018 | HKD | 4.34 | 4.39 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 1,546,000 |
10 Jul 2018 | HKD | 4.3 | 4.35 | 4.3 | 4.34 | 4.34 | +0.07 (+1.64%) | 1,421,000 |
9 Jul 2018 | HKD | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,863,000 |
6 Jul 2018 | HKD | 4.23 | 4.25 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,451,223 |
5 Jul 2018 | HKD | 4.25 | 4.25 | 4.12 | 4.23 | 4.23 | +0.08 (+1.93%) | 2,395,043 |
4 Jul 2018 | HKD | 4.3 | 4.3 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,755,000 |
3 Jul 2018 | HKD | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 2,040,000 |
2 Jul 2018 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 4.05 | 4.21 | 4.05 | 4.21 | 4.21 | +0.15 (+3.69%) | 1,565,000 |