Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 9.05 | 9.1 | 8.8 | 9.1 | 7.5833 | +0.19 (+2.13%) | 564,600 |
1 Aug 2018 | HKD | 8.89 | 8.99 | 8.54 | 8.91 | 7.425 | +0.02 (+0.22%) | 349,800 |
31 Jul 2018 | HKD | 8.7 | 8.89 | 8.58 | 8.89 | 7.4083 | +0.2 (+2.30%) | 1,228,200 |
30 Jul 2018 | HKD | 8.7 | 8.7 | 8.69 | 8.69 | 7.2417 | +0.01 (+0.12%) | 38,400 |
27 Jul 2018 | HKD | 8.75 | 8.8 | 8.47 | 8.68 | 7.2333 | 0.0 (0.0%) | 217,200 |
26 Jul 2018 | HKD | 8.7 | 8.71 | 8.67 | 8.68 | 7.2333 | 0.0 (0.0%) | 18,600 |
25 Jul 2018 | HKD | 8.8 | 8.8 | 8.5 | 8.68 | 7.2333 | -0.02 (-0.23%) | 57,600 |
24 Jul 2018 | HKD | 8.45 | 8.7 | 8.36 | 8.7 | 7.25 | +0.35 (+4.19%) | 903,600 |
23 Jul 2018 | HKD | 8.47 | 8.5 | 8.29 | 8.35 | 6.9583 | -0.2 (-2.34%) | 110,400 |
20 Jul 2018 | HKD | 8.61 | 8.61 | 8.49 | 8.55 | 7.125 | -0.15 (-1.72%) | 305,400 |
19 Jul 2018 | HKD | 8.73 | 8.79 | 8.7 | 8.7 | 7.25 | -0.01 (-0.11%) | 58,200 |
18 Jul 2018 | HKD | 8.6 | 8.96 | 8.59 | 8.71 | 7.2583 | +0.06 (+0.69%) | 924,000 |
17 Jul 2018 | HKD | 8.85 | 8.85 | 8.6 | 8.65 | 7.2083 | -0.32 (-3.57%) | 591,000 |
16 Jul 2018 | HKD | 8.93 | 8.97 | 8.76 | 8.97 | 7.475 | +0.01 (+0.11%) | 51,600 |
13 Jul 2018 | HKD | 8.75 | 8.96 | 8.55 | 8.96 | 7.4667 | +0.02 (+0.22%) | 611,400 |
12 Jul 2018 | HKD | 8.8 | 8.95 | 8.8 | 8.94 | 7.45 | -0.01 (-0.11%) | 105,000 |
11 Jul 2018 | HKD | 8.96 | 8.96 | 8.7 | 8.95 | 7.4583 | -0.05 (-0.56%) | 439,200 |
10 Jul 2018 | HKD | 8.98 | 9 | 8.8 | 9 | 7.5 | 0.0 (0.0%) | 289,200 |
9 Jul 2018 | HKD | 9 | 9 | 8.89 | 9 | 7.5 | +0.01 (+0.11%) | 321,000 |
6 Jul 2018 | HKD | 9.06 | 9.08 | 8.99 | 8.99 | 7.4917 | -0.09 (-0.99%) | 101,400 |
5 Jul 2018 | HKD | 8.86 | 9.09 | 8.86 | 9.08 | 7.5667 | +0.08 (+0.89%) | 261,600 |
4 Jul 2018 | HKD | 8.99 | 9.03 | 8.8 | 9 | 7.5 | -0.13 (-1.42%) | 332,400 |
3 Jul 2018 | HKD | 8.88 | 9.14 | 8.8 | 9.13 | 7.6083 | +0.04 (+0.44%) | 232,800 |
2 Jul 2018 | HKD | 9.09 | 9.09 | 9.09 | 9.09 | 7.575 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 8.69 | 9.09 | 8.68 | 9.09 | 7.575 | +0.39 (+4.48%) | 603,600 |
28 Jun 2018 | HKD | 8.49 | 8.86 | 8.29 | 8.7 | 7.25 | +0.08 (+0.93%) | 1,021,800 |
27 Jun 2018 | HKD | 8.54 | 8.62 | 8.02 | 8.62 | 7.1833 | +0.17 (+2.01%) | 565,800 |
26 Jun 2018 | HKD | 8.69 | 8.69 | 8.38 | 8.45 | 7.0417 | -0.32 (-3.65%) | 344,400 |
25 Jun 2018 | HKD | 8.83 | 8.94 | 8.62 | 8.77 | 7.3083 | -0.06 (-0.68%) | 249,000 |
22 Jun 2018 | HKD | 8.79 | 8.96 | 8.78 | 8.83 | 7.3583 | -0.15 (-1.67%) | 286,800 |