Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 8.82 | 8.99 | 8.82 | 8.91 | 8.91 | +0.09 (+1.02%) | 2,848,799 |
16 Aug 2019 | HKD | 8.93 | 8.93 | 8.77 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,592,437 |
15 Aug 2019 | HKD | 8.86 | 8.93 | 8.74 | 8.86 | 8.86 | -0.04 (-0.45%) | 2,515,366 |
14 Aug 2019 | HKD | 9 | 9.07 | 8.88 | 8.9 | 8.9 | -0.06 (-0.67%) | 2,519,335 |
13 Aug 2019 | HKD | 9.04 | 9.06 | 8.81 | 8.96 | 8.96 | -0.11 (-1.21%) | 3,429,787 |
12 Aug 2019 | HKD | 9.16 | 9.18 | 9.02 | 9.07 | 9.07 | -0.04 (-0.44%) | 1,336,000 |
9 Aug 2019 | HKD | 9.16 | 9.21 | 9.11 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,653,021 |
8 Aug 2019 | HKD | 9.12 | 9.18 | 9.04 | 9.09 | 9.09 | -0.01 (-0.11%) | 3,073,811 |
7 Aug 2019 | HKD | 9.01 | 9.13 | 8.99 | 9.1 | 9.1 | +0.07 (+0.78%) | 2,928,550 |
6 Aug 2019 | HKD | 9.08 | 9.18 | 8.97 | 9.03 | 9.03 | -0.25 (-2.69%) | 6,831,131 |
5 Aug 2019 | HKD | 9.43 | 9.43 | 9.14 | 9.28 | 9.28 | -0.22 (-2.32%) | 5,213,073 |
2 Aug 2019 | HKD | 9.61 | 9.62 | 9.4 | 9.5 | 9.5 | -0.28 (-2.86%) | 6,322,000 |
1 Aug 2019 | HKD | 9.75 | 9.82 | 9.67 | 9.78 | 9.78 | +0.03 (+0.31%) | 3,686,839 |
31 Jul 2019 | HKD | 9.76 | 9.95 | 9.62 | 9.75 | 9.75 | -0.06 (-0.61%) | 2,395,659 |
30 Jul 2019 | HKD | 9.88 | 10 | 9.75 | 9.81 | 9.81 | -0.04 (-0.41%) | 2,660,888 |
29 Jul 2019 | HKD | 9.78 | 9.88 | 9.65 | 9.85 | 9.85 | -0.04 (-0.40%) | 3,444,822 |
26 Jul 2019 | HKD | 9.91 | 9.93 | 9.75 | 9.89 | 9.89 | -0.08 (-0.80%) | 2,480,532 |
25 Jul 2019 | HKD | 9.88 | 9.97 | 9.8 | 9.97 | 9.97 | +0.06 (+0.61%) | 2,885,189 |
24 Jul 2019 | HKD | 9.95 | 10.02 | 9.9 | 9.91 | 9.91 | -0.06 (-0.60%) | 2,240,000 |
23 Jul 2019 | HKD | 9.99 | 10 | 9.91 | 9.97 | 9.97 | -0.02 (-0.20%) | 1,778,314 |
22 Jul 2019 | HKD | 9.98 | 10.1 | 9.91 | 9.99 | 9.99 | 0.0 (0.0%) | 1,678,500 |
19 Jul 2019 | HKD | 10 | 10.12 | 9.93 | 9.99 | 9.99 | +0.04 (+0.40%) | 4,245,608 |
18 Jul 2019 | HKD | 9.95 | 10.04 | 9.88 | 9.95 | 9.95 | +0.01 (+0.10%) | 1,861,500 |
17 Jul 2019 | HKD | 9.87 | 10.08 | 9.87 | 9.94 | 9.94 | +0.08 (+0.81%) | 1,790,000 |
16 Jul 2019 | HKD | 9.99 | 10.08 | 9.82 | 9.86 | 9.86 | -0.14 (-1.40%) | 4,060,500 |
15 Jul 2019 | HKD | 9.97 | 10.04 | 9.92 | 10 | 10 | 0.0 (0.0%) | 1,846,000 |
12 Jul 2019 | HKD | 10.06 | 10.12 | 9.97 | 10 | 10 | -0.06 (-0.60%) | 1,723,000 |
11 Jul 2019 | HKD | 10.02 | 10.18 | 9.99 | 10.06 | 10.06 | +0.06 (+0.60%) | 3,792,623 |
10 Jul 2019 | HKD | 10.1 | 10.1 | 9.89 | 10 | 10 | -0.02 (-0.20%) | 3,760,000 |
9 Jul 2019 | HKD | 10.16 | 10.16 | 9.92 | 10.02 | 10.02 | -0.08 (-0.79%) | 2,282,000 |