Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | HKD | 6.28 | 6.35 | 6.21 | 6.23 | 6.23 | -0.1 (-1.58%) | 1,402,000 |
2 Aug 2018 | HKD | 6.35 | 6.36 | 6.19 | 6.33 | 6.33 | -0.02 (-0.31%) | 3,624,500 |
1 Aug 2018 | HKD | 6.33 | 6.4 | 6.3 | 6.35 | 6.35 | +0.02 (+0.32%) | 1,769,000 |
31 Jul 2018 | HKD | 6.25 | 6.35 | 6.23 | 6.33 | 6.33 | +0.07 (+1.12%) | 2,655,130 |
30 Jul 2018 | HKD | 6.35 | 6.35 | 6.13 | 6.26 | 6.26 | -0.09 (-1.42%) | 3,481,500 |
27 Jul 2018 | HKD | 6.21 | 6.39 | 6.21 | 6.35 | 6.35 | +0.04 (+0.63%) | 2,904,000 |
26 Jul 2018 | HKD | 6.24 | 6.31 | 6.2 | 6.31 | 6.31 | +0.11 (+1.77%) | 3,101,000 |
25 Jul 2018 | HKD | 6.19 | 6.22 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,304,000 |
24 Jul 2018 | HKD | 6.11 | 6.19 | 6.09 | 6.17 | 6.17 | +0.07 (+1.15%) | 3,311,500 |
23 Jul 2018 | HKD | 6 | 6.11 | 6 | 6.1 | 6.1 | +0.09 (+1.50%) | 3,612,594 |
20 Jul 2018 | HKD | 6.04 | 6.06 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 2,546,094 |
19 Jul 2018 | HKD | 6.01 | 6.1 | 6 | 6.04 | 6.04 | -0.02 (-0.33%) | 2,640,000 |
18 Jul 2018 | HKD | 6.1 | 6.1 | 5.96 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,766,000 |
17 Jul 2018 | HKD | 6.02 | 6.1 | 5.98 | 6.05 | 6.05 | -0.05 (-0.82%) | 956,594 |
16 Jul 2018 | HKD | 6.15 | 6.15 | 6.07 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,472,000 |
13 Jul 2018 | HKD | 6.09 | 6.16 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 2,401,876 |
12 Jul 2018 | HKD | 6.04 | 6.13 | 6 | 6.11 | 6.11 | +0.07 (+1.16%) | 2,186,338 |
11 Jul 2018 | HKD | 6.09 | 6.09 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 1,469,678 |
10 Jul 2018 | HKD | 6.1 | 6.15 | 6.06 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,665,000 |
9 Jul 2018 | HKD | 6.11 | 6.18 | 6.03 | 6.16 | 6.16 | +0.09 (+1.48%) | 2,965,500 |
6 Jul 2018 | HKD | 6.18 | 6.18 | 5.96 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,651,373 |
5 Jul 2018 | HKD | 6.06 | 6.19 | 6.01 | 6.06 | 6.06 | 0.0 (0.0%) | 2,994,072 |
4 Jul 2018 | HKD | 6.17 | 6.17 | 6.01 | 6.06 | 6.06 | -0.1 (-1.62%) | 3,051,336 |
3 Jul 2018 | HKD | 5.99 | 6.18 | 5.92 | 6.16 | 6.16 | +0.17 (+2.84%) | 3,861,122 |
2 Jul 2018 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 5.88 | 5.99 | 5.83 | 5.99 | 5.99 | +0.11 (+1.87%) | 2,525,632 |
28 Jun 2018 | HKD | 5.8 | 6 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 4,480,593 |
27 Jun 2018 | HKD | 5.91 | 5.95 | 5.88 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,396,615 |
26 Jun 2018 | HKD | 6 | 6 | 5.83 | 5.89 | 5.89 | -0.07 (-1.17%) | 3,575,036 |
25 Jun 2018 | HKD | 5.93 | 6.03 | 5.93 | 5.96 | 5.96 | -0.05 (-0.83%) | 2,298,000 |