Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | HKD | 8.68 | 8.84 | 8.64 | 8.68 | 8.68 | +0.06 (+0.70%) | 3,344,584 |
13 Sep 2018 | HKD | 8.43 | 8.64 | 8.43 | 8.62 | 8.62 | +0.33 (+3.98%) | 6,303,000 |
12 Sep 2018 | HKD | 8.49 | 8.49 | 8.27 | 8.29 | 8.29 | -0.05 (-0.60%) | 5,106,808 |
11 Sep 2018 | HKD | 8.53 | 8.53 | 8.32 | 8.34 | 8.34 | -0.19 (-2.23%) | 4,165,292 |
10 Sep 2018 | HKD | 8.73 | 8.76 | 8.52 | 8.53 | 8.53 | -0.22 (-2.51%) | 5,437,559 |
7 Sep 2018 | HKD | 8.89 | 8.96 | 8.71 | 8.75 | 8.75 | -0.13 (-1.46%) | 4,150,356 |
6 Sep 2018 | HKD | 8.83 | 8.98 | 8.78 | 8.88 | 8.88 | +0.02 (+0.23%) | 3,184,681 |
5 Sep 2018 | HKD | 9.04 | 9.04 | 8.82 | 8.86 | 8.86 | -0.26 (-2.85%) | 7,706,900 |
4 Sep 2018 | HKD | 9.07 | 9.15 | 9.06 | 9.12 | 9.12 | +0.08 (+0.88%) | 4,010,200 |
3 Sep 2018 | HKD | 9.27 | 9.27 | 8.94 | 9.04 | 9.04 | -0.26 (-2.80%) | 7,806,119 |
31 Aug 2018 | HKD | 9.3 | 9.39 | 9.16 | 9.3 | 9.3 | -0.14 (-1.48%) | 6,432,999 |
30 Aug 2018 | HKD | 9.72 | 9.72 | 9.33 | 9.44 | 9.44 | -0.18 (-1.87%) | 5,369,502 |
29 Aug 2018 | HKD | 9.6 | 9.79 | 9.46 | 9.62 | 9.62 | +0.22 (+2.34%) | 11,421,000 |
28 Aug 2018 | HKD | 9.3 | 9.5 | 9.3 | 9.4 | 9.4 | +0.11 (+1.18%) | 6,153,298 |
27 Aug 2018 | HKD | 9.23 | 9.36 | 9.22 | 9.29 | 9.29 | +0.18 (+1.98%) | 4,911,000 |
24 Aug 2018 | HKD | 9.2 | 9.26 | 9.06 | 9.11 | 9.11 | -0.15 (-1.62%) | 4,285,954 |
23 Aug 2018 | HKD | 9.24 | 9.3 | 9.07 | 9.26 | 9.26 | -0.01 (-0.11%) | 4,325,251 |
22 Aug 2018 | HKD | 9.3 | 9.36 | 9.12 | 9.27 | 9.27 | -0.03 (-0.32%) | 3,450,500 |
21 Aug 2018 | HKD | 9.26 | 9.4 | 9.14 | 9.3 | 9.3 | +0.15 (+1.64%) | 6,108,143 |
20 Aug 2018 | HKD | 9 | 9.18 | 8.92 | 9.15 | 9.15 | +0.18 (+2.01%) | 4,360,000 |
17 Aug 2018 | HKD | 9.08 | 9.09 | 8.92 | 8.97 | 8.97 | -0.04 (-0.44%) | 5,007,006 |
16 Aug 2018 | HKD | 8.96 | 9.05 | 8.81 | 9.01 | 9.01 | -0.07 (-0.77%) | 6,661,000 |
15 Aug 2018 | HKD | 9.28 | 9.28 | 8.98 | 9.08 | 9.08 | -0.25 (-2.68%) | 10,751,800 |
14 Aug 2018 | HKD | 9.36 | 9.38 | 9.25 | 9.33 | 9.33 | -0.11 (-1.17%) | 3,688,500 |
13 Aug 2018 | HKD | 9.61 | 9.61 | 9.3 | 9.44 | 9.44 | -0.23 (-2.38%) | 6,030,102 |
10 Aug 2018 | HKD | 9.69 | 9.79 | 9.59 | 9.67 | 9.67 | -0.05 (-0.51%) | 3,910,469 |
9 Aug 2018 | HKD | 9.64 | 9.87 | 9.61 | 9.72 | 9.72 | +0.06 (+0.62%) | 4,454,344 |
8 Aug 2018 | HKD | 9.64 | 9.72 | 9.6 | 9.66 | 9.66 | +0.04 (+0.42%) | 2,559,065 |
7 Aug 2018 | HKD | 9.37 | 9.75 | 9.37 | 9.62 | 9.62 | +0.21 (+2.23%) | 7,594,190 |
6 Aug 2018 | HKD | 9.4 | 9.57 | 9.28 | 9.41 | 9.41 | -0.04 (-0.42%) | 5,284,333 |