Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 5.02 | 5.19 | 4.97 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,230,500 |
9 Aug 2018 | HKD | 5 | 5.12 | 5 | 5.07 | 5.07 | +0.12 (+2.42%) | 337,500 |
8 Aug 2018 | HKD | 4.95 | 4.95 | 4.89 | 4.95 | 4.95 | +0.05 (+1.02%) | 226,000 |
7 Aug 2018 | HKD | 4.94 | 4.96 | 4.89 | 4.9 | 4.9 | +0.05 (+1.03%) | 901,500 |
6 Aug 2018 | HKD | 4.93 | 4.93 | 4.81 | 4.85 | 4.85 | +0.05 (+1.04%) | 468,500 |
3 Aug 2018 | HKD | 4.94 | 4.94 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,933,000 |
2 Aug 2018 | HKD | 4.99 | 5.01 | 4.79 | 4.86 | 4.86 | -0.14 (-2.80%) | 2,382,000 |
1 Aug 2018 | HKD | 5.09 | 5.09 | 4.9 | 5 | 5 | -0.03 (-0.60%) | 1,490,500 |
31 Jul 2018 | HKD | 5.17 | 5.17 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 917,000 |
30 Jul 2018 | HKD | 5.2 | 5.2 | 5.07 | 5.14 | 5.14 | -0.04 (-0.77%) | 728,500 |
27 Jul 2018 | HKD | 5.29 | 5.29 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 237,500 |
26 Jul 2018 | HKD | 5.3 | 5.37 | 5.18 | 5.19 | 5.19 | -0.1 (-1.89%) | 808,500 |
25 Jul 2018 | HKD | 5.35 | 5.39 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 725,000 |
24 Jul 2018 | HKD | 5.38 | 5.38 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 387,000 |
23 Jul 2018 | HKD | 5.37 | 5.41 | 5.26 | 5.32 | 5.32 | 0.0 (0.0%) | 532,550 |
20 Jul 2018 | HKD | 5.37 | 5.41 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 313,600 |
19 Jul 2018 | HKD | 5.34 | 5.34 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 636,450 |
18 Jul 2018 | HKD | 5.4 | 5.41 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 2,697,000 |
17 Jul 2018 | HKD | 5.37 | 5.39 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 496,500 |
16 Jul 2018 | HKD | 5.3 | 5.39 | 5.3 | 5.37 | 5.37 | +0.08 (+1.51%) | 855,000 |
13 Jul 2018 | HKD | 5.39 | 5.39 | 5.16 | 5.29 | 5.29 | 0.0 (0.0%) | 2,075,020 |
12 Jul 2018 | HKD | 5.37 | 5.37 | 5.25 | 5.29 | 5.29 | -0.05 (-0.94%) | 272,000 |
11 Jul 2018 | HKD | 5.48 | 5.48 | 5.29 | 5.34 | 5.34 | -0.11 (-2.02%) | 3,879,500 |
10 Jul 2018 | HKD | 5.44 | 5.5 | 5.36 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,476,000 |
9 Jul 2018 | HKD | 5.38 | 5.48 | 5.32 | 5.44 | 5.44 | +0.16 (+3.03%) | 3,943,500 |
6 Jul 2018 | HKD | 5.31 | 5.31 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 2,346,500 |
5 Jul 2018 | HKD | 5.23 | 5.34 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 2,994,500 |
4 Jul 2018 | HKD | 5.39 | 5.4 | 5.16 | 5.22 | 5.22 | -0.17 (-3.15%) | 6,533,000 |
3 Jul 2018 | HKD | 5.43 | 5.51 | 5.3 | 5.39 | 5.39 | -0.08 (-1.46%) | 3,669,500 |
2 Jul 2018 | HKD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |