Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | HKD | 7.22 | 7.22 | 7 | 7 | 7 | -0.22 (-3.05%) | 38,000 |
3 Aug 2018 | HKD | 7.21 | 7.36 | 7.21 | 7.22 | 7.22 | -0.18 (-2.43%) | 19,500 |
2 Aug 2018 | HKD | 7.32 | 7.5 | 7.31 | 7.4 | 7.4 | -0.04 (-0.54%) | 12,000 |
1 Aug 2018 | HKD | 8.09 | 8.09 | 7.41 | 7.44 | 7.44 | +0.11 (+1.50%) | 104,000 |
31 Jul 2018 | HKD | 7.6 | 7.6 | 7.22 | 7.33 | 7.33 | -0.27 (-3.55%) | 14,000 |
30 Jul 2018 | HKD | 7.83 | 7.83 | 7.6 | 7.6 | 7.6 | -0.12 (-1.55%) | 47,000 |
27 Jul 2018 | HKD | 7.39 | 7.85 | 7.39 | 7.72 | 7.72 | +0.37 (+5.03%) | 199,500 |
26 Jul 2018 | HKD | 7.3 | 7.39 | 7.28 | 7.35 | 7.35 | +0.15 (+2.08%) | 70,000 |
25 Jul 2018 | HKD | 7.23 | 7.29 | 7.09 | 7.2 | 7.2 | -0.21 (-2.83%) | 78,000 |
24 Jul 2018 | HKD | 7.58 | 7.58 | 7.34 | 7.41 | 7.41 | +0.01 (+0.14%) | 28,000 |
23 Jul 2018 | HKD | 8.87 | 8.87 | 7.4 | 7.4 | 7.4 | +0.18 (+2.49%) | 79,500 |
20 Jul 2018 | HKD | 7.32 | 7.4 | 7.2 | 7.22 | 7.22 | -0.28 (-3.73%) | 104,000 |
19 Jul 2018 | HKD | 7.79 | 7.8 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 120,500 |
18 Jul 2018 | HKD | 6.88 | 8 | 6.88 | 7.5 | 7.5 | +0.58 (+8.38%) | 474,000 |
17 Jul 2018 | HKD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 3,000 |
16 Jul 2018 | HKD | 7.02 | 7.06 | 6.9 | 6.92 | 6.92 | -0.18 (-2.54%) | 52,000 |
13 Jul 2018 | HKD | 6.99 | 7.15 | 6.98 | 7.1 | 7.1 | +0.07 (+1.00%) | 79,500 |
12 Jul 2018 | HKD | 7 | 7.09 | 6.95 | 7.03 | 7.03 | +0.11 (+1.59%) | 60,000 |
11 Jul 2018 | HKD | 6.94 | 6.94 | 6.87 | 6.92 | 6.92 | -0.29 (-4.02%) | 11,000 |
10 Jul 2018 | HKD | 7.28 | 7.28 | 7.02 | 7.21 | 7.21 | -0.08 (-1.10%) | 52,000 |
9 Jul 2018 | HKD | 7.22 | 7.49 | 7.22 | 7.29 | 7.29 | -0.12 (-1.62%) | 38,000 |
6 Jul 2018 | HKD | 7.31 | 7.48 | 7.28 | 7.41 | 7.41 | +0.13 (+1.79%) | 52,500 |
5 Jul 2018 | HKD | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | -0.11 (-1.49%) | 11,000 |
4 Jul 2018 | HKD | 7.53 | 7.53 | 7.29 | 7.39 | 7.39 | 0.0 (0.0%) | 17,500 |
3 Jul 2018 | HKD | 7.2 | 7.4 | 7.2 | 7.39 | 7.39 | -0.07 (-0.94%) | 23,500 |
2 Jul 2018 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 7.29 | 7.89 | 7.28 | 7.46 | 7.46 | +0.07 (+0.95%) | 92,000 |
28 Jun 2018 | HKD | 7.34 | 7.51 | 7.27 | 7.39 | 7.39 | +0.12 (+1.65%) | 75,500 |
27 Jun 2018 | HKD | 7.43 | 7.89 | 7.26 | 7.27 | 7.27 | -0.25 (-3.32%) | 87,500 |
26 Jun 2018 | HKD | 7.51 | 7.7 | 7.51 | 7.52 | 7.52 | -0.13 (-1.70%) | 28,500 |