Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | HKD | 8.66 | 9.33 | 8.66 | 9.28 | 8.8806 | +0.44 (+4.98%) | 3,563,115 |
8 Aug 2018 | HKD | 9.02 | 9.13 | 8.7 | 8.84 | 8.4595 | -0.17 (-1.89%) | 4,107,120 |
7 Aug 2018 | HKD | 8.7 | 9.13 | 8.52 | 9.01 | 8.6222 | +0.39 (+4.52%) | 6,991,400 |
6 Aug 2018 | HKD | 9.07 | 9.3 | 8.47 | 8.62 | 8.249 | -0.45 (-4.96%) | 8,647,140 |
3 Aug 2018 | HKD | 9.58 | 9.58 | 9.07 | 9.07 | 8.6796 | -0.44 (-4.63%) | 3,001,500 |
2 Aug 2018 | HKD | 9.96 | 10 | 9.33 | 9.51 | 9.1007 | -0.47 (-4.71%) | 5,075,380 |
1 Aug 2018 | HKD | 9.92 | 10.24 | 9.92 | 9.98 | 9.5504 | -0.01 (-0.10%) | 4,925,300 |
31 Jul 2018 | HKD | 10.36 | 10.44 | 9.87 | 9.99 | 9.56 | -0.31 (-3.01%) | 5,363,200 |
30 Jul 2018 | HKD | 10.14 | 10.64 | 10.14 | 10.3 | 9.8567 | 0.0 (0.0%) | 2,202,600 |
27 Jul 2018 | HKD | 9.9 | 10.58 | 9.85 | 10.3 | 9.8567 | +0.49 (+4.99%) | 9,854,500 |
26 Jul 2018 | HKD | 10.46 | 10.5 | 9.8 | 9.81 | 9.3878 | -0.57 (-5.49%) | 5,054,400 |
25 Jul 2018 | HKD | 10.38 | 10.52 | 10.22 | 10.38 | 9.9332 | +0.08 (+0.78%) | 4,665,080 |
24 Jul 2018 | HKD | 9.9 | 10.44 | 9.9 | 10.3 | 9.8567 | +0.5 (+5.10%) | 5,733,880 |
23 Jul 2018 | HKD | 9.78 | 9.95 | 9.54 | 9.8 | 9.3782 | +0.17 (+1.77%) | 3,011,030 |
20 Jul 2018 | HKD | 9.74 | 9.8 | 9.31 | 9.63 | 9.2155 | -0.02 (-0.21%) | 2,966,750 |
19 Jul 2018 | HKD | 9.64 | 9.88 | 9.54 | 9.65 | 9.2346 | -0.03 (-0.31%) | 3,491,820 |
18 Jul 2018 | HKD | 9.3 | 9.82 | 9.3 | 9.68 | 9.2634 | +0.4 (+4.31%) | 3,928,400 |
17 Jul 2018 | HKD | 9.46 | 9.46 | 9.07 | 9.28 | 8.8806 | -0.04 (-0.43%) | 3,007,270 |
16 Jul 2018 | HKD | 9.55 | 9.55 | 9.3 | 9.32 | 8.9189 | -0.2 (-2.10%) | 1,772,140 |
13 Jul 2018 | HKD | 9.68 | 9.76 | 9.35 | 9.52 | 9.1102 | -0.09 (-0.94%) | 3,826,848 |
12 Jul 2018 | HKD | 9.5 | 9.84 | 9.44 | 9.61 | 9.1964 | +0.16 (+1.69%) | 3,154,545 |
11 Jul 2018 | HKD | 9.41 | 9.6 | 9.22 | 9.45 | 9.0433 | -0.2 (-2.07%) | 3,920,060 |
10 Jul 2018 | HKD | 10.26 | 10.52 | 9.45 | 9.65 | 9.2346 | -0.43 (-4.27%) | 8,842,800 |
9 Jul 2018 | HKD | 9.13 | 10.18 | 9.13 | 10.08 | 9.6461 | +0.98 (+10.77%) | 10,524,040 |
6 Jul 2018 | HKD | 8.68 | 9.27 | 8.68 | 9.1 | 8.7083 | +0.45 (+5.20%) | 6,865,607 |
5 Jul 2018 | HKD | 8.97 | 9.18 | 8.4 | 8.65 | 8.2777 | -0.34 (-3.78%) | 11,814,800 |
4 Jul 2018 | HKD | 9.26 | 9.34 | 8.96 | 8.99 | 8.6031 | -0.51 (-5.37%) | 2,813,996 |
3 Jul 2018 | HKD | 9.21 | 9.5 | 8.92 | 9.5 | 9.0911 | -0.05 (-0.52%) | 7,728,140 |
2 Jul 2018 | HKD | 9.55 | 9.55 | 9.55 | 9.55 | 9.139 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 9.03 | 9.55 | 8.93 | 9.55 | 9.139 | +0.57 (+6.35%) | 4,567,185 |