Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | HKD | 32.85 | 33 | 32.7 | 32.8 | 32.8 | +0.05 (+0.15%) | 32,800 |
7 Aug 2018 | HKD | 32.45 | 32.75 | 32.4 | 32.75 | 32.75 | +0.45 (+1.39%) | 15,391 |
6 Aug 2018 | HKD | 32.35 | 32.35 | 32.3 | 32.3 | 32.3 | -0.05 (-0.15%) | 100 |
3 Aug 2018 | HKD | 32.3 | 32.45 | 32.3 | 32.35 | 32.35 | -0.05 (-0.15%) | 54,700 |
2 Aug 2018 | HKD | 32.8 | 32.8 | 32.3 | 32.4 | 32.4 | -0.75 (-2.26%) | 707,100 |
1 Aug 2018 | HKD | 33.6 | 33.6 | 33.15 | 33.15 | 33.15 | -0.25 (-0.75%) | 174,300 |
31 Jul 2018 | HKD | 33.35 | 33.45 | 33.3 | 33.4 | 33.4 | -0.35 (-1.04%) | 43,400 |
30 Jul 2018 | HKD | 33.9 | 33.9 | 33.6 | 33.75 | 33.75 | -0.35 (-1.03%) | 245,700 |
27 Jul 2018 | HKD | 34.1 | 34.2 | 34.05 | 34.1 | 34.1 | -0.1 (-0.29%) | 138,400 |
26 Jul 2018 | HKD | 34.3 | 34.3 | 34.1 | 34.2 | 34.2 | +0.1 (+0.29%) | 53,500 |
25 Jul 2018 | HKD | 34.05 | 34.1 | 34.05 | 34.1 | 34.1 | +0.15 (+0.44%) | 10,000 |
24 Jul 2018 | HKD | 33.95 | 33.95 | 33.9 | 33.95 | 33.95 | +0.5 (+1.49%) | 1,800 |
23 Jul 2018 | HKD | 33.4 | 33.5 | 33.35 | 33.45 | 33.45 | -0.1 (-0.30%) | 51,900 |
20 Jul 2018 | HKD | 33.3 | 33.6 | 33.15 | 33.55 | 33.55 | +0.1 (+0.30%) | 132,100 |
19 Jul 2018 | HKD | 33.6 | 33.65 | 33.45 | 33.45 | 33.45 | -0.1 (-0.30%) | 41,900 |
18 Jul 2018 | HKD | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.0 (0.0%) | 0 |
17 Jul 2018 | HKD | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.35 (-1.03%) | 7,000 |
16 Jul 2018 | HKD | 34 | 34 | 33.8 | 33.9 | 33.9 | -0.2 (-0.59%) | 207,200 |
13 Jul 2018 | HKD | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | +0.25 (+0.74%) | 200 |
12 Jul 2018 | HKD | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | +0.35 (+1.04%) | 200 |
11 Jul 2018 | HKD | 33.25 | 33.5 | 33.25 | 33.5 | 33.5 | -0.7 (-2.05%) | 11,800 |
10 Jul 2018 | HKD | 34.5 | 34.5 | 34.2 | 34.2 | 34.2 | -0.1 (-0.29%) | 8,700 |
9 Jul 2018 | HKD | 34.2 | 34.35 | 34.2 | 34.3 | 34.3 | +0.85 (+2.54%) | 125,186 |
6 Jul 2018 | HKD | 33.25 | 33.6 | 33.1 | 33.45 | 33.45 | +0.25 (+0.75%) | 15,800 |
5 Jul 2018 | HKD | 33.35 | 33.4 | 32.9 | 33.2 | 33.2 | -0.05 (-0.15%) | 190,400 |
4 Jul 2018 | HKD | 33.75 | 33.75 | 33.2 | 33.25 | 33.25 | -0.55 (-1.63%) | 222,000 |
3 Jul 2018 | HKD | 34.5 | 34.5 | 33.15 | 33.8 | 33.8 | -0.5 (-1.46%) | 146,800 |
2 Jul 2018 | HKD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 33.7 | 34.3 | 33.65 | 34.3 | 34.3 | +0.9 (+2.69%) | 424,100 |
28 Jun 2018 | HKD | 33.35 | 33.5 | 33.15 | 33.4 | 33.4 | -0.15 (-0.45%) | 263,500 |