Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | HKD | 8.55 | 8.6 | 8.42 | 8.47 | 8.47 | -0.11 (-1.28%) | 3,487,747 |
25 Oct 2018 | HKD | 8.55 | 8.58 | 8.37 | 8.58 | 8.58 | -0.03 (-0.35%) | 3,373,251 |
24 Oct 2018 | HKD | 8.53 | 8.68 | 8.47 | 8.61 | 8.61 | +0.06 (+0.70%) | 2,581,768 |
23 Oct 2018 | HKD | 8.69 | 8.88 | 8.48 | 8.55 | 8.55 | -0.15 (-1.72%) | 3,259,360 |
22 Oct 2018 | HKD | 8.49 | 8.8 | 8.49 | 8.7 | 8.7 | +0.26 (+3.08%) | 4,672,110 |
19 Oct 2018 | HKD | 8.57 | 8.57 | 8.29 | 8.44 | 8.44 | -0.09 (-1.06%) | 7,813,981 |
18 Oct 2018 | HKD | 8.75 | 8.77 | 8.45 | 8.53 | 8.53 | -0.19 (-2.18%) | 5,255,654 |
17 Oct 2018 | HKD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 8.66 | 8.85 | 8.66 | 8.72 | 8.72 | +0.11 (+1.28%) | 5,429,668 |
15 Oct 2018 | HKD | 8.41 | 8.7 | 8.38 | 8.61 | 8.61 | +0.11 (+1.29%) | 5,893,890 |
12 Oct 2018 | HKD | 8.35 | 8.57 | 8.18 | 8.5 | 8.5 | +0.2 (+2.41%) | 5,357,609 |
11 Oct 2018 | HKD | 8.5 | 8.5 | 8.15 | 8.3 | 8.3 | -0.37 (-4.27%) | 9,326,787 |
10 Oct 2018 | HKD | 8.73 | 8.9 | 8.67 | 8.67 | 8.67 | -0.05 (-0.57%) | 1,728,892 |
9 Oct 2018 | HKD | 8.7 | 8.79 | 8.56 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,456,880 |
8 Oct 2018 | HKD | 8.96 | 8.97 | 8.61 | 8.69 | 8.69 | -0.27 (-3.01%) | 4,912,000 |
5 Oct 2018 | HKD | 9.03 | 9.03 | 8.8 | 8.96 | 8.96 | -0.07 (-0.78%) | 3,317,707 |
4 Oct 2018 | HKD | 9.08 | 9.08 | 8.94 | 9.03 | 9.03 | -0.09 (-0.99%) | 2,915,000 |
3 Oct 2018 | HKD | 9.08 | 9.13 | 8.89 | 9.12 | 9.12 | +0.1 (+1.11%) | 2,370,359 |
2 Oct 2018 | HKD | 9.27 | 9.27 | 8.93 | 9.02 | 9.02 | -0.11 (-1.20%) | 3,476,000 |
1 Oct 2018 | HKD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 9.23 | 9.23 | 9.02 | 9.13 | 9.13 | -0.03 (-0.33%) | 3,806,287 |
27 Sep 2018 | HKD | 9.2 | 9.21 | 9.02 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,357,148 |
26 Sep 2018 | HKD | 9.15 | 9.27 | 9.09 | 9.15 | 9.15 | 0.0 (0.0%) | 3,255,100 |
25 Sep 2018 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 9.29 | 9.3 | 9.03 | 9.15 | 9.15 | -0.07 (-0.76%) | 2,362,000 |
21 Sep 2018 | HKD | 9.18 | 9.22 | 9.07 | 9.22 | 9.22 | +0.24 (+2.67%) | 6,544,131 |
20 Sep 2018 | HKD | 8.96 | 9.06 | 8.9 | 8.98 | 8.98 | +0.04 (+0.45%) | 4,540,490 |
19 Sep 2018 | HKD | 8.8 | 8.95 | 8.8 | 8.94 | 8.94 | +0.17 (+1.94%) | 4,768,875 |
18 Sep 2018 | HKD | 8.5 | 8.8 | 8.5 | 8.77 | 8.77 | +0.18 (+2.10%) | 4,489,000 |
17 Sep 2018 | HKD | 8.52 | 8.66 | 8.48 | 8.59 | 8.59 | -0.09 (-1.04%) | 2,000,000 |