Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | HKD | 7.45 | 7.49 | 7.31 | 7.32 | 7.32 | -0.01 (-0.14%) | 23,056,502 |
13 Aug 2019 | HKD | 7.37 | 7.42 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 23,679,920 |
12 Aug 2019 | HKD | 7.43 | 7.48 | 7.36 | 7.48 | 7.48 | +0.14 (+1.91%) | 27,482,719 |
9 Aug 2019 | HKD | 7.64 | 7.65 | 7.28 | 7.34 | 7.34 | -0.25 (-3.29%) | 30,973,120 |
8 Aug 2019 | HKD | 7.76 | 7.81 | 7.58 | 7.59 | 7.59 | +0.06 (+0.80%) | 31,253,599 |
7 Aug 2019 | HKD | 7.73 | 7.78 | 7.48 | 7.53 | 7.53 | -0.13 (-1.70%) | 29,222,441 |
6 Aug 2019 | HKD | 7.43 | 7.85 | 7.26 | 7.66 | 7.66 | +0.02 (+0.26%) | 54,754,865 |
5 Aug 2019 | HKD | 7.73 | 7.88 | 7.62 | 7.64 | 7.64 | -0.16 (-2.05%) | 27,203,525 |
2 Aug 2019 | HKD | 7.81 | 7.86 | 7.65 | 7.8 | 7.8 | -0.26 (-3.23%) | 37,987,053 |
1 Aug 2019 | HKD | 8.1 | 8.18 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 21,638,056 |
31 Jul 2019 | HKD | 8.21 | 8.25 | 8.16 | 8.18 | 8.18 | -0.1 (-1.21%) | 19,346,524 |
30 Jul 2019 | HKD | 8.17 | 8.44 | 8.17 | 8.28 | 8.28 | -1.61 (-16.28%) | 27,832,881 |
29 Jul 2019 | HKD | 9.98 | 9.99 | 9.82 | 9.89 | 9.89 | -0.07 (-0.70%) | 17,220,700 |
26 Jul 2019 | HKD | 9.85 | 9.98 | 9.8 | 9.96 | 9.96 | +0.09 (+0.91%) | 19,024,752 |
25 Jul 2019 | HKD | 9.89 | 9.9 | 9.78 | 9.87 | 9.87 | -0.01 (-0.10%) | 17,060,600 |
24 Jul 2019 | HKD | 9.82 | 9.99 | 9.82 | 9.88 | 9.88 | +0.08 (+0.82%) | 23,387,100 |
23 Jul 2019 | HKD | 9.78 | 9.84 | 9.74 | 9.8 | 9.8 | +0.07 (+0.72%) | 15,642,900 |
22 Jul 2019 | HKD | 10.13 | 10.15 | 9.7 | 9.73 | 9.73 | -0.37 (-3.66%) | 33,443,500 |
19 Jul 2019 | HKD | 9.98 | 10.2 | 9.98 | 10.1 | 10.1 | +0.14 (+1.41%) | 32,672,284 |
18 Jul 2019 | HKD | 10.09 | 10.15 | 9.95 | 9.96 | 9.96 | -0.27 (-2.64%) | 35,559,500 |
17 Jul 2019 | HKD | 10.23 | 10.36 | 10.18 | 10.23 | 10.23 | -0.01 (-0.10%) | 34,897,884 |
16 Jul 2019 | HKD | 10.26 | 10.32 | 10.2 | 10.24 | 10.24 | -0.07 (-0.68%) | 28,338,223 |
15 Jul 2019 | HKD | 10.07 | 10.47 | 9.97 | 10.31 | 10.31 | +0.21 (+2.08%) | 57,927,101 |
12 Jul 2019 | HKD | 10.09 | 10.18 | 9.95 | 10.1 | 10.1 | -0.02 (-0.20%) | 30,473,800 |
11 Jul 2019 | HKD | 10.22 | 10.32 | 9.97 | 10.12 | 10.12 | -0.05 (-0.49%) | 44,303,199 |
10 Jul 2019 | HKD | 10 | 10.34 | 9.92 | 10.17 | 10.17 | +0.18 (+1.80%) | 53,611,110 |
9 Jul 2019 | HKD | 9.9 | 10.07 | 9.72 | 9.99 | 9.99 | +0.06 (+0.60%) | 38,441,401 |
8 Jul 2019 | HKD | 10.2 | 10.29 | 9.82 | 9.93 | 9.93 | -0.35 (-3.40%) | 46,490,800 |
5 Jul 2019 | HKD | 10.31 | 10.39 | 10.19 | 10.28 | 10.28 | -0.07 (-0.68%) | 30,216,432 |
4 Jul 2019 | HKD | 10.27 | 10.44 | 10.18 | 10.35 | 10.35 | +0.07 (+0.68%) | 42,337,424 |