Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 9.86 | 9.88 | 9.26 | 9.41 | 9.41 | -0.67 (-6.65%) | 9,977,051 |
2 Jul 2018 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 9.52 | 10.38 | 9.52 | 10.08 | 10.08 | +0.38 (+3.92%) | 12,159,610 |
28 Jun 2018 | HKD | 9.42 | 9.7 | 9.37 | 9.7 | 9.7 | +0.21 (+2.21%) | 8,519,952 |
27 Jun 2018 | HKD | 9.8 | 10 | 9.41 | 9.49 | 9.49 | -0.12 (-1.25%) | 9,546,869 |
26 Jun 2018 | HKD | 9.54 | 9.68 | 9.38 | 9.61 | 9.61 | +0.2 (+2.13%) | 6,171,917 |
25 Jun 2018 | HKD | 9.7 | 9.7 | 9.4 | 9.41 | 9.41 | -0.16 (-1.67%) | 4,605,000 |
22 Jun 2018 | HKD | 9.36 | 9.58 | 9.23 | 9.57 | 9.57 | +0.03 (+0.31%) | 8,296,127 |
21 Jun 2018 | HKD | 9.15 | 9.62 | 9.15 | 9.54 | 9.54 | +0.33 (+3.58%) | 14,698,200 |
20 Jun 2018 | HKD | 9.29 | 9.39 | 9.07 | 9.21 | 9.21 | +0.01 (+0.11%) | 6,558,696 |
19 Jun 2018 | HKD | 9.88 | 9.88 | 9.04 | 9.2 | 9.2 | -0.21 (-2.23%) | 10,377,200 |
18 Jun 2018 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 9.18 | 9.47 | 9.18 | 9.41 | 9.41 | +0.14 (+1.51%) | 6,284,692 |
14 Jun 2018 | HKD | 9.43 | 9.54 | 9.18 | 9.27 | 9.27 | -0.06 (-0.64%) | 6,924,800 |
13 Jun 2018 | HKD | 9.39 | 9.47 | 9.27 | 9.33 | 9.33 | -0.13 (-1.37%) | 8,566,352 |
12 Jun 2018 | HKD | 9.22 | 9.58 | 9.2 | 9.46 | 9.46 | +0.27 (+2.94%) | 9,028,815 |
11 Jun 2018 | HKD | 8.8 | 9.2 | 8.78 | 9.19 | 9.19 | +0.43 (+4.91%) | 5,779,430 |
8 Jun 2018 | HKD | 8.96 | 9.12 | 8.69 | 8.76 | 8.76 | -0.26 (-2.88%) | 5,276,377 |
7 Jun 2018 | HKD | 8.86 | 9.16 | 8.82 | 9.02 | 9.02 | +0.13 (+1.46%) | 7,384,814 |
6 Jun 2018 | HKD | 8.81 | 8.89 | 8.66 | 8.89 | 8.89 | +0.08 (+0.91%) | 4,330,000 |
5 Jun 2018 | HKD | 8.91 | 8.94 | 8.69 | 8.81 | 8.81 | -0.02 (-0.23%) | 6,292,206 |
4 Jun 2018 | HKD | 8.43 | 8.93 | 8.43 | 8.83 | 8.83 | +0.45 (+5.37%) | 12,197,500 |
1 Jun 2018 | HKD | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | -0.07 (-0.83%) | 9,528,393 |
31 May 2018 | HKD | 8.79 | 8.79 | 8.44 | 8.45 | 8.45 | -0.18 (-2.09%) | 108,294,898 |
30 May 2018 | HKD | 8.75 | 8.8 | 8.5 | 8.63 | 8.63 | -0.07 (-0.80%) | 9,286,249 |
29 May 2018 | HKD | 8.69 | 8.89 | 8.69 | 8.7 | 8.7 | -0.01 (-0.11%) | 11,992,600 |
28 May 2018 | HKD | 8.78 | 8.83 | 8.63 | 8.71 | 8.71 | -0.08 (-0.91%) | 7,271,600 |
25 May 2018 | HKD | 8.62 | 8.94 | 8.57 | 8.79 | 8.79 | +0.14 (+1.62%) | 10,172,050 |
24 May 2018 | HKD | 8.55 | 8.71 | 8.43 | 8.65 | 8.65 | +0.1 (+1.17%) | 7,198,069 |
23 May 2018 | HKD | 8.66 | 8.86 | 8.43 | 8.55 | 8.55 | -0.06 (-0.70%) | 9,076,200 |