Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 7.5 | 7.5 | 7.23 | 7.31 | 7.31 | -0.14 (-1.88%) | 8,901,000 |
13 Aug 2018 | HKD | 7.75 | 7.75 | 7.36 | 7.45 | 7.45 | -0.45 (-5.70%) | 6,536,500 |
10 Aug 2018 | HKD | 7.72 | 7.92 | 7.66 | 7.9 | 7.9 | +0.25 (+3.27%) | 7,673,600 |
9 Aug 2018 | HKD | 7.43 | 7.85 | 7.34 | 7.65 | 7.65 | +0.12 (+1.59%) | 15,551,890 |
8 Aug 2018 | HKD | 8.45 | 8.45 | 7.31 | 7.53 | 7.53 | -1.06 (-12.34%) | 16,225,000 |
7 Aug 2018 | HKD | 8.62 | 8.7 | 8.38 | 8.59 | 8.59 | +0.26 (+3.12%) | 5,811,860 |
6 Aug 2018 | HKD | 8.45 | 8.83 | 8.31 | 8.33 | 8.33 | -0.06 (-0.72%) | 8,465,000 |
3 Aug 2018 | HKD | 8.73 | 8.78 | 8.34 | 8.39 | 8.39 | -0.25 (-2.89%) | 4,604,118 |
2 Aug 2018 | HKD | 9.06 | 9.16 | 8.63 | 8.64 | 8.64 | -0.36 (-4%) | 8,195,347 |
1 Aug 2018 | HKD | 9.11 | 9.29 | 8.92 | 9 | 9 | -0.07 (-0.77%) | 5,296,000 |
31 Jul 2018 | HKD | 9.25 | 9.25 | 8.78 | 9.07 | 9.07 | -0.09 (-0.98%) | 4,770,118 |
30 Jul 2018 | HKD | 9.35 | 9.35 | 9.03 | 9.16 | 9.16 | -0.2 (-2.14%) | 3,205,000 |
27 Jul 2018 | HKD | 9.27 | 9.4 | 9.15 | 9.36 | 9.36 | +0.08 (+0.86%) | 1,209,200 |
26 Jul 2018 | HKD | 9.48 | 9.57 | 9.14 | 9.28 | 9.28 | -0.27 (-2.83%) | 3,397,000 |
25 Jul 2018 | HKD | 9.13 | 9.59 | 9.07 | 9.55 | 9.55 | +0.32 (+3.47%) | 5,323,200 |
24 Jul 2018 | HKD | 8.73 | 9.35 | 8.73 | 9.23 | 9.23 | +0.45 (+5.13%) | 7,481,416 |
23 Jul 2018 | HKD | 9.15 | 9.23 | 8.71 | 8.78 | 8.78 | -0.3 (-3.30%) | 5,449,446 |
20 Jul 2018 | HKD | 9.05 | 9.18 | 8.92 | 9.08 | 9.08 | +0.07 (+0.78%) | 6,529,140 |
19 Jul 2018 | HKD | 9.29 | 9.35 | 8.94 | 9.01 | 9.01 | -0.19 (-2.07%) | 3,590,909 |
18 Jul 2018 | HKD | 9.21 | 9.25 | 9.08 | 9.2 | 9.2 | +0.05 (+0.55%) | 2,690,852 |
17 Jul 2018 | HKD | 9.34 | 9.45 | 9.11 | 9.15 | 9.15 | -0.26 (-2.76%) | 5,043,046 |
16 Jul 2018 | HKD | 9.54 | 9.54 | 9.3 | 9.41 | 9.41 | -0.12 (-1.26%) | 1,811,600 |
13 Jul 2018 | HKD | 9.06 | 9.54 | 9.06 | 9.53 | 9.53 | +0.34 (+3.70%) | 7,636,144 |
12 Jul 2018 | HKD | 9.06 | 9.32 | 8.98 | 9.19 | 9.19 | +0.14 (+1.55%) | 8,978,878 |
11 Jul 2018 | HKD | 8.9 | 9.16 | 8.9 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,349,200 |
10 Jul 2018 | HKD | 9.36 | 9.37 | 9.02 | 9.07 | 9.07 | -0.29 (-3.10%) | 7,361,000 |
9 Jul 2018 | HKD | 9.49 | 9.49 | 9.27 | 9.36 | 9.36 | -0.17 (-1.78%) | 3,779,870 |
6 Jul 2018 | HKD | 8.75 | 9.53 | 8.75 | 9.53 | 9.53 | +0.78 (+8.91%) | 10,999,410 |
5 Jul 2018 | HKD | 8.93 | 9.04 | 8.61 | 8.75 | 8.75 | -0.29 (-3.21%) | 3,236,000 |
4 Jul 2018 | HKD | 9.34 | 9.61 | 8.97 | 9.04 | 9.04 | -0.37 (-3.93%) | 3,286,428 |