Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | HKD | 57.3 | 58 | 57.1 | 57.25 | 57.25 | -0.15 (-0.26%) | 5,487,174 |
7 Aug 2018 | HKD | 56.2 | 57.75 | 55.6 | 57.4 | 57.4 | +2 (+3.61%) | 4,104,327 |
6 Aug 2018 | HKD | 56.6 | 56.6 | 55.4 | 55.4 | 55.4 | -0.3 (-0.54%) | 1,274,630 |
3 Aug 2018 | HKD | 55.7 | 56.25 | 55.05 | 55.7 | 55.7 | -0.25 (-0.45%) | 2,448,687 |
2 Aug 2018 | HKD | 55.5 | 56.4 | 55.5 | 55.95 | 55.95 | +0.25 (+0.45%) | 3,339,886 |
1 Aug 2018 | HKD | 56.95 | 57.45 | 55.5 | 55.7 | 55.7 | -1.45 (-2.54%) | 3,590,482 |
31 Jul 2018 | HKD | 57.2 | 57.6 | 56.85 | 57.15 | 57.15 | -0.15 (-0.26%) | 2,135,870 |
30 Jul 2018 | HKD | 56.7 | 57.8 | 56.7 | 57.3 | 57.3 | +0.3 (+0.53%) | 4,451,260 |
27 Jul 2018 | HKD | 56.45 | 57.4 | 56.4 | 57 | 57 | +0.4 (+0.71%) | 1,562,784 |
26 Jul 2018 | HKD | 57.8 | 57.95 | 56.5 | 56.6 | 56.6 | -0.8 (-1.39%) | 1,852,956 |
25 Jul 2018 | HKD | 57.95 | 57.95 | 57.1 | 57.4 | 57.4 | +0.05 (+0.09%) | 1,676,804 |
24 Jul 2018 | HKD | 57.15 | 58.95 | 56.8 | 57.35 | 57.35 | +0.1 (+0.17%) | 4,728,094 |
23 Jul 2018 | HKD | 56.95 | 57.45 | 56.35 | 57.25 | 57.25 | +0.75 (+1.33%) | 1,570,487 |
20 Jul 2018 | HKD | 56.95 | 57.1 | 56.05 | 56.5 | 56.5 | +0.5 (+0.89%) | 2,516,417 |
19 Jul 2018 | HKD | 56.7 | 56.7 | 55.85 | 56 | 56 | -0.25 (-0.44%) | 1,541,478 |
18 Jul 2018 | HKD | 57 | 57.05 | 55.75 | 56.25 | 56.25 | +0.25 (+0.45%) | 2,169,585 |
17 Jul 2018 | HKD | 55.5 | 57.3 | 55.45 | 56 | 56 | +0.4 (+0.72%) | 2,660,517 |
16 Jul 2018 | HKD | 55.65 | 55.9 | 55.2 | 55.6 | 55.6 | -0.05 (-0.09%) | 1,514,900 |
13 Jul 2018 | HKD | 56.2 | 56.2 | 55.25 | 55.65 | 55.65 | -0.2 (-0.36%) | 1,801,329 |
12 Jul 2018 | HKD | 55.75 | 56.4 | 55.45 | 55.85 | 55.85 | +0.1 (+0.18%) | 1,462,463 |
11 Jul 2018 | HKD | 56.15 | 56.4 | 55.35 | 55.75 | 55.75 | -0.7 (-1.24%) | 2,223,833 |
10 Jul 2018 | HKD | 57.6 | 57.6 | 56.3 | 56.45 | 56.45 | -0.75 (-1.31%) | 3,028,576 |
9 Jul 2018 | HKD | 56.6 | 57.7 | 56.45 | 57.2 | 57.2 | +0.75 (+1.33%) | 4,154,524 |
6 Jul 2018 | HKD | 55.6 | 56.45 | 55.25 | 56.45 | 56.45 | +0.45 (+0.80%) | 3,207,175 |
5 Jul 2018 | HKD | 55.55 | 56.05 | 55.2 | 56 | 56 | +0.8 (+1.45%) | 2,595,790 |
4 Jul 2018 | HKD | 56.45 | 56.45 | 54.85 | 55.2 | 55.2 | -1.3 (-2.30%) | 2,221,826 |
3 Jul 2018 | HKD | 56.55 | 57.2 | 54.7 | 56.5 | 56.5 | +0.65 (+1.16%) | 5,135,315 |
2 Jul 2018 | HKD | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 56.5 | 56.5 | 55.5 | 55.85 | 55.85 | -0.65 (-1.15%) | 3,954,468 |
28 Jun 2018 | HKD | 56.2 | 57.1 | 56.15 | 56.5 | 56.5 | 0.0 (0.0%) | 2,517,523 |