Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 7.87 | 7.89 | 7.31 | 7.43 | 7.43 | -0.38 (-4.87%) | 24,465,500 |
1 Aug 2018 | HKD | 7.83 | 7.96 | 7.72 | 7.81 | 7.81 | +0.18 (+2.36%) | 15,273,000 |
31 Jul 2018 | HKD | 7.96 | 8.05 | 7.6 | 7.63 | 7.63 | -0.37 (-4.63%) | 25,114,500 |
30 Jul 2018 | HKD | 8.29 | 8.36 | 7.91 | 8 | 8 | -0.34 (-4.08%) | 16,470,520 |
27 Jul 2018 | HKD | 8.39 | 8.46 | 8.12 | 8.34 | 8.34 | -0.05 (-0.60%) | 5,060,000 |
26 Jul 2018 | HKD | 8.51 | 8.51 | 8.27 | 8.39 | 8.39 | -0.02 (-0.24%) | 5,216,600 |
25 Jul 2018 | HKD | 8.39 | 8.57 | 8.39 | 8.41 | 8.41 | +0.01 (+0.12%) | 6,973,436 |
24 Jul 2018 | HKD | 8.33 | 8.54 | 8.3 | 8.4 | 8.4 | +0.02 (+0.24%) | 12,844,280 |
23 Jul 2018 | HKD | 8.56 | 8.56 | 8.35 | 8.38 | 8.38 | -0.22 (-2.56%) | 15,674,270 |
20 Jul 2018 | HKD | 8.5 | 8.61 | 8.33 | 8.6 | 8.6 | +0.18 (+2.14%) | 10,485,770 |
19 Jul 2018 | HKD | 8.72 | 8.75 | 8.41 | 8.42 | 8.42 | -0.19 (-2.21%) | 10,739,000 |
18 Jul 2018 | HKD | 8.6 | 8.8 | 8.6 | 8.61 | 8.61 | +0.1 (+1.18%) | 13,056,500 |
17 Jul 2018 | HKD | 8.7 | 8.79 | 8.45 | 8.51 | 8.51 | -0.19 (-2.18%) | 13,244,270 |
16 Jul 2018 | HKD | 8.84 | 8.88 | 8.66 | 8.7 | 8.7 | -0.1 (-1.14%) | 11,369,500 |
13 Jul 2018 | HKD | 8.78 | 8.81 | 8.65 | 8.8 | 8.8 | +0.13 (+1.50%) | 19,226,600 |
12 Jul 2018 | HKD | 8.34 | 8.73 | 8.31 | 8.67 | 8.67 | +0.33 (+3.96%) | 22,922,689 |
11 Jul 2018 | HKD | 8.01 | 8.42 | 7.92 | 8.34 | 8.34 | +0.08 (+0.97%) | 17,464,000 |
10 Jul 2018 | HKD | 8.47 | 8.51 | 8.23 | 8.26 | 8.26 | -0.14 (-1.67%) | 14,872,000 |
9 Jul 2018 | HKD | 8.1 | 8.4 | 8.1 | 8.4 | 8.4 | +0.33 (+4.09%) | 18,789,500 |
6 Jul 2018 | HKD | 7.73 | 8.14 | 7.62 | 8.07 | 8.07 | +0.36 (+4.67%) | 24,455,811 |
5 Jul 2018 | HKD | 7.75 | 7.96 | 7.48 | 7.71 | 7.71 | +0.06 (+0.78%) | 19,941,859 |
4 Jul 2018 | HKD | 7.89 | 7.94 | 7.64 | 7.65 | 7.65 | -0.27 (-3.41%) | 13,326,430 |
3 Jul 2018 | HKD | 7.96 | 7.98 | 7.56 | 7.92 | 7.92 | -0.13 (-1.61%) | 22,982,801 |
2 Jul 2018 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 7.73 | 8.09 | 7.73 | 8.05 | 8.05 | +0.37 (+4.82%) | 21,778,500 |
28 Jun 2018 | HKD | 7.97 | 8.13 | 7.55 | 7.68 | 7.68 | -0.24 (-3.03%) | 30,681,010 |
27 Jun 2018 | HKD | 8.52 | 8.6 | 7.83 | 7.92 | 7.92 | -0.5 (-5.94%) | 33,984,641 |
26 Jun 2018 | HKD | 8.22 | 8.6 | 8.19 | 8.42 | 8.42 | +0.24 (+2.93%) | 34,911,680 |
25 Jun 2018 | HKD | 8.32 | 8.44 | 8.17 | 8.18 | 8.18 | -0.06 (-0.73%) | 16,160,500 |
22 Jun 2018 | HKD | 8.29 | 8.35 | 8.15 | 8.24 | 8.24 | -0.04 (-0.48%) | 19,379,330 |