Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | HKD | 7.28 | 7.48 | 7.16 | 7.43 | 7.43 | +0.14 (+1.92%) | 5,960,000 |
21 Jan 2019 | HKD | 7.34 | 7.4 | 7.24 | 7.29 | 7.29 | -0.23 (-3.06%) | 6,129,670 |
18 Jan 2019 | HKD | 7.45 | 7.59 | 7.36 | 7.52 | 7.52 | +0.08 (+1.08%) | 9,254,500 |
17 Jan 2019 | HKD | 7.35 | 7.49 | 7.34 | 7.44 | 7.44 | +0.1 (+1.36%) | 7,931,500 |
16 Jan 2019 | HKD | 7.75 | 7.75 | 7.31 | 7.34 | 7.34 | -0.46 (-5.90%) | 16,703,500 |
15 Jan 2019 | HKD | 7.74 | 7.83 | 7.7 | 7.8 | 7.8 | +0.06 (+0.78%) | 2,597,384 |
14 Jan 2019 | HKD | 7.72 | 7.9 | 7.68 | 7.74 | 7.74 | -0.02 (-0.26%) | 4,749,500 |
11 Jan 2019 | HKD | 7.89 | 7.89 | 7.7 | 7.76 | 7.76 | -0.14 (-1.77%) | 3,970,155 |
10 Jan 2019 | HKD | 7.72 | 8 | 7.71 | 7.9 | 7.9 | +0.18 (+2.33%) | 4,185,690 |
9 Jan 2019 | HKD | 7.79 | 7.8 | 7.6 | 7.72 | 7.72 | -0.1 (-1.28%) | 7,534,089 |
8 Jan 2019 | HKD | 8.05 | 8.05 | 7.77 | 7.82 | 7.82 | -0.23 (-2.86%) | 5,777,619 |
7 Jan 2019 | HKD | 8.1 | 8.15 | 7.97 | 8.05 | 8.05 | -0.13 (-1.59%) | 5,068,500 |
4 Jan 2019 | HKD | 8.2 | 8.35 | 8.07 | 8.18 | 8.18 | +0.13 (+1.61%) | 14,630,773 |
3 Jan 2019 | HKD | 8.1 | 8.1 | 7.91 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,034,500 |
2 Jan 2019 | HKD | 8.07 | 8.08 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 6,081,303 |
1 Jan 2019 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 8.12 | 8.12 | 7.95 | 7.95 | 7.95 | -0.24 (-2.93%) | 2,792,000 |
28 Dec 2018 | HKD | 8.18 | 8.2 | 7.99 | 8.19 | 8.19 | +0.11 (+1.36%) | 4,155,528 |
27 Dec 2018 | HKD | 7.93 | 8.16 | 7.93 | 8.08 | 8.08 | +0.11 (+1.38%) | 4,087,176 |
24 Dec 2018 | HKD | 8.05 | 8.05 | 7.91 | 7.97 | 7.97 | -0.08 (-0.99%) | 3,267,761 |
21 Dec 2018 | HKD | 7.95 | 8.25 | 7.95 | 8.05 | 8.05 | +0.07 (+0.88%) | 17,133,600 |
20 Dec 2018 | HKD | 8 | 8.15 | 7.9 | 7.98 | 7.98 | -0.22 (-2.68%) | 8,629,000 |
19 Dec 2018 | HKD | 8.03 | 8.29 | 8.01 | 8.2 | 8.2 | +0.21 (+2.63%) | 12,282,235 |
18 Dec 2018 | HKD | 8.04 | 8.25 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 12,924,788 |
17 Dec 2018 | HKD | 7.55 | 8.01 | 7.54 | 8.01 | 8.01 | +0.39 (+5.12%) | 16,945,427 |
14 Dec 2018 | HKD | 7.51 | 7.68 | 7.48 | 7.62 | 7.62 | +0.02 (+0.26%) | 4,945,000 |
13 Dec 2018 | HKD | 7.58 | 7.65 | 7.52 | 7.6 | 7.6 | +0.01 (+0.13%) | 3,827,000 |
12 Dec 2018 | HKD | 7.65 | 7.69 | 7.51 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,800,000 |
11 Dec 2018 | HKD | 7.66 | 7.69 | 7.55 | 7.65 | 7.65 | 0.0 (0.0%) | 3,627,500 |
10 Dec 2018 | HKD | 7.5 | 7.7 | 7.48 | 7.65 | 7.65 | +0.23 (+3.10%) | 9,638,000 |