Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 6.25 | 6.46 | 6.23 | 6.3 | 11.9803 | +0.08 (+1.29%) | 550,052 |
31 Jul 2018 | HKD | 6.09 | 6.4001 | 6.09 | 6.22 | 11.8282 | +0.07 (+1.14%) | 1,018,040 |
30 Jul 2018 | HKD | 6.39 | 6.6 | 6.11 | 6.15 | 11.6951 | -0.24 (-3.76%) | 993,879 |
27 Jul 2018 | HKD | 6.5 | 6.55 | 6.38 | 6.39 | 12.1515 | -0.11 (-1.69%) | 699,771 |
26 Jul 2018 | HKD | 6.37 | 6.51 | 6.3 | 6.5 | 12.3607 | +0.13 (+2.04%) | 1,001,241 |
25 Jul 2018 | HKD | 6.23 | 6.39 | 6.18 | 6.37 | 12.1134 | +0.15 (+2.41%) | 940,241 |
24 Jul 2018 | HKD | 6.17 | 6.25 | 6.14 | 6.22 | 11.8282 | 0.0 (0.0%) | 814,034 |
23 Jul 2018 | HKD | 6.24 | 6.33 | 6.18 | 6.22 | 11.8282 | -0.04 (-0.64%) | 1,154,793 |
20 Jul 2018 | HKD | 6.08 | 6.37 | 5.97 | 6.26 | 11.9043 | +0.17 (+2.79%) | 1,825,063 |
19 Jul 2018 | HKD | 5.52 | 6.1 | 5.5 | 6.09 | 11.581 | +0.55 (+9.93%) | 2,292,759 |
18 Jul 2018 | HKD | 5.52 | 5.54 | 5.41 | 5.54 | 10.5351 | +0.02 (+0.36%) | 570,034 |
17 Jul 2018 | HKD | 5.61 | 5.66 | 5.52 | 5.52 | 10.497 | -0.11 (-1.95%) | 456,448 |
16 Jul 2018 | HKD | 5.77 | 5.8 | 5.6 | 5.63 | 10.7062 | -0.13 (-2.26%) | 689,931 |
13 Jul 2018 | HKD | 5.42 | 5.76 | 5.42 | 5.76 | 10.9534 | +0.36 (+6.67%) | 1,769,000 |
12 Jul 2018 | HKD | 5.32 | 5.42 | 5.29 | 5.4 | 10.2689 | +0.07 (+1.31%) | 819,293 |
11 Jul 2018 | HKD | 5.52 | 5.52 | 5.28 | 5.33 | 10.1357 | -0.19 (-3.44%) | 440,672 |
10 Jul 2018 | HKD | 5.5 | 5.6 | 5.5 | 5.52 | 10.497 | +0.03 (+0.55%) | 662,586 |
9 Jul 2018 | HKD | 5.16 | 5.51 | 5.16 | 5.49 | 10.44 | +0.33 (+6.40%) | 1,168,466 |
6 Jul 2018 | HKD | 5.0601 | 5.26 | 4.99 | 5.16 | 9.8125 | +0.1 (+1.97%) | 3,412,845 |
5 Jul 2018 | HKD | 5.09 | 5.11 | 5.02 | 5.0601 | 9.6225 | -0.03 (-0.59%) | 638,397 |
4 Jul 2018 | HKD | 5.2 | 5.24 | 5.01 | 5.09 | 9.6793 | -0.11 (-2.12%) | 494,310 |
3 Jul 2018 | HKD | 5.2 | 5.22 | 5.13 | 5.2 | 9.8885 | -0.05 (-0.95%) | 565,828 |
2 Jul 2018 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 9.9836 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 5.02 | 5.3101 | 4.97 | 5.25 | 9.9836 | +0.23 (+4.58%) | 1,811,069 |
28 Jun 2018 | HKD | 5.05 | 5.07 | 4.98 | 5.02 | 9.5462 | -0.02 (-0.40%) | 661,534 |
27 Jun 2018 | HKD | 5.15 | 5.1801 | 5 | 5.04 | 9.5843 | -0.11 (-2.14%) | 884,500 |
26 Jun 2018 | HKD | 5.13 | 5.16 | 5.09 | 5.15 | 9.7934 | +0.02 (+0.39%) | 705,707 |
25 Jun 2018 | HKD | 5.11 | 5.16 | 4.95 | 5.13 | 9.7554 | +0.02 (+0.39%) | 1,220,000 |
22 Jun 2018 | HKD | 5.1 | 5.12 | 5.05 | 5.11 | 9.7174 | -0.01 (-0.20%) | 552,155 |
21 Jun 2018 | HKD | 5.09 | 5.15 | 5.03 | 5.12 | 9.7364 | +0.03 (+0.59%) | 723,586 |