Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 18 | 18.14 | 16.96 | 17.26 | 17.26 | -0.6 (-3.36%) | 80,125,109 |
1 Aug 2018 | HKD | 17.94 | 18.26 | 17.56 | 17.86 | 17.86 | +0.26 (+1.48%) | 42,088,801 |
31 Jul 2018 | HKD | 18.42 | 18.48 | 17.42 | 17.6 | 17.6 | -1.08 (-5.78%) | 100,190,602 |
30 Jul 2018 | HKD | 18.86 | 18.92 | 18.32 | 18.68 | 18.68 | -0.36 (-1.89%) | 43,124,301 |
27 Jul 2018 | HKD | 18.32 | 19.12 | 18.3 | 19.04 | 19.04 | +0.74 (+4.04%) | 68,204,680 |
26 Jul 2018 | HKD | 18.8 | 18.84 | 18.12 | 18.3 | 18.3 | -0.28 (-1.51%) | 40,951,672 |
25 Jul 2018 | HKD | 18.56 | 18.88 | 18.18 | 18.58 | 18.58 | +0.34 (+1.86%) | 72,027,805 |
24 Jul 2018 | HKD | 19.1 | 19.7 | 18.2 | 18.24 | 18.24 | -0.78 (-4.10%) | 113,828,398 |
23 Jul 2018 | HKD | 19.88 | 19.98 | 19 | 19.02 | 19.02 | -0.86 (-4.33%) | 82,544,898 |
20 Jul 2018 | HKD | 20.1 | 20.45 | 19.5 | 19.88 | 19.88 | -0.22 (-1.09%) | 111,713,797 |
19 Jul 2018 | HKD | 21.7 | 21.9 | 19.82 | 20.1 | 20.1 | -1.45 (-6.73%) | 153,563,391 |
18 Jul 2018 | HKD | 21.4 | 22.2 | 21.4 | 21.55 | 21.55 | +0.65 (+3.11%) | 142,583,703 |
17 Jul 2018 | HKD | 21.45 | 21.7 | 20.55 | 20.9 | 20.9 | -0.15 (-0.71%) | 97,690,234 |
16 Jul 2018 | HKD | 19.94 | 21.3 | 19.4 | 21.05 | 21.05 | -0.4 (-1.86%) | 211,621,406 |
13 Jul 2018 | HKD | 19.6 | 21.8 | 19.52 | 21.45 | 21.45 | +2.19 (+11.37%) | 364,065,000 |
12 Jul 2018 | HKD | 19.4 | 19.7 | 19.02 | 19.26 | 19.26 | +0.26 (+1.37%) | 132,592,594 |
11 Jul 2018 | HKD | 18.5 | 19.8 | 18.3 | 19 | 19 | 0.0 (0.0%) | 374,721,125 |
10 Jul 2018 | HKD | 17 | 19.34 | 17 | 19 | 19 | +2.2 (+13.10%) | 534,072,188 |
9 Jul 2018 | HKD | 16.6 | 17 | 16 | 16.8 | 16.8 | 0.0 (0.0%) | 462,182,594 |