Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2018 | HKD | 8.27 | 8.67 | 8.27 | 8.61 | 8.61 | +0.37 (+4.49%) | 7,175,000 |
5 Nov 2018 | HKD | 8 | 8.38 | 7.93 | 8.24 | 8.24 | +0.24 (+3%) | 3,599,000 |
2 Nov 2018 | HKD | 7.63 | 8 | 7.63 | 8 | 8 | +0.55 (+7.38%) | 5,078,936 |
1 Nov 2018 | HKD | 7.58 | 7.72 | 7.37 | 7.45 | 7.45 | -0.16 (-2.10%) | 5,769,000 |
31 Oct 2018 | HKD | 7.41 | 7.68 | 7.4 | 7.61 | 7.61 | +0.11 (+1.47%) | 6,365,000 |
30 Oct 2018 | HKD | 7.51 | 7.9 | 7.45 | 7.5 | 7.5 | -0.05 (-0.66%) | 4,059,000 |
29 Oct 2018 | HKD | 7.92 | 7.96 | 7.55 | 7.55 | 7.55 | -0.37 (-4.67%) | 1,887,071 |
26 Oct 2018 | HKD | 8.01 | 8.1 | 7.75 | 7.92 | 7.92 | -0.13 (-1.61%) | 4,587,000 |
25 Oct 2018 | HKD | 7.78 | 8.06 | 7.68 | 8.05 | 8.05 | +0.15 (+1.90%) | 6,145,267 |
24 Oct 2018 | HKD | 8 | 8.08 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 1,624,148 |
23 Oct 2018 | HKD | 8.19 | 8.23 | 7.89 | 7.94 | 7.94 | -0.25 (-3.05%) | 2,409,000 |
22 Oct 2018 | HKD | 7.77 | 8.22 | 7.67 | 8.19 | 8.19 | +0.42 (+5.41%) | 3,393,201 |
19 Oct 2018 | HKD | 7.79 | 7.85 | 7.45 | 7.77 | 7.77 | -0.03 (-0.38%) | 7,254,440 |
18 Oct 2018 | HKD | 7.68 | 7.98 | 7.61 | 7.8 | 7.8 | +0.16 (+2.09%) | 5,705,520 |
17 Oct 2018 | HKD | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 7.49 | 7.72 | 7.46 | 7.64 | 7.64 | +0.04 (+0.53%) | 4,153,978 |
15 Oct 2018 | HKD | 7.69 | 7.8 | 7.59 | 7.6 | 7.6 | -0.35 (-4.40%) | 2,079,765 |
12 Oct 2018 | HKD | 7.78 | 8.02 | 7.76 | 7.95 | 7.95 | +0.1 (+1.27%) | 3,683,928 |
11 Oct 2018 | HKD | 7.57 | 7.87 | 7.57 | 7.85 | 7.85 | -0.16 (-2.00%) | 7,010,624 |
10 Oct 2018 | HKD | 7.9 | 8.2 | 7.89 | 8.01 | 8.01 | +0.17 (+2.17%) | 4,626,010 |
9 Oct 2018 | HKD | 7.82 | 7.96 | 7.73 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,541,254 |
8 Oct 2018 | HKD | 8.17 | 8.3 | 7.85 | 7.88 | 7.88 | -0.27 (-3.31%) | 1,974,000 |
5 Oct 2018 | HKD | 8.07 | 8.27 | 7.93 | 8.15 | 8.15 | -0.02 (-0.24%) | 2,788,870 |
4 Oct 2018 | HKD | 8.15 | 8.26 | 8.03 | 8.17 | 8.17 | -0.07 (-0.85%) | 2,488,520 |
3 Oct 2018 | HKD | 8.17 | 8.36 | 8.08 | 8.24 | 8.24 | +0.12 (+1.48%) | 2,639,000 |
2 Oct 2018 | HKD | 8.35 | 8.35 | 8.12 | 8.12 | 8.12 | -0.23 (-2.75%) | 2,976,086 |
1 Oct 2018 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 8.23 | 8.53 | 8.23 | 8.35 | 8.35 | +0.14 (+1.71%) | 2,966,773 |
27 Sep 2018 | HKD | 8.2 | 8.25 | 8.06 | 8.21 | 8.21 | +0.01 (+0.12%) | 3,049,200 |
26 Sep 2018 | HKD | 8.19 | 8.35 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 3,310,000 |