Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | HKD | 3.34 | 3.35 | 3.26 | 3.34 | 0.835 | -0.03 (-0.89%) | 19,984,000 |
21 Aug 2018 | HKD | 3.34 | 3.4 | 3.3 | 3.37 | 0.8425 | +0.02 (+0.60%) | 21,280,000 |
20 Aug 2018 | HKD | 3.35 | 3.36 | 3.29 | 3.35 | 0.8375 | 0.0 (0.0%) | 18,036,000 |
17 Aug 2018 | HKD | 3.42 | 3.45 | 3.31 | 3.35 | 0.8375 | -0.01 (-0.30%) | 13,916,000 |
16 Aug 2018 | HKD | 3.36 | 3.37 | 3.21 | 3.36 | 0.84 | 0.0 (0.0%) | 24,016,000 |
15 Aug 2018 | HKD | 3.37 | 3.39 | 3.2 | 3.36 | 0.84 | 0.0 (0.0%) | 11,828,000 |
14 Aug 2018 | HKD | 3.34 | 3.39 | 3.3 | 3.36 | 0.84 | -0.03 (-0.88%) | 16,488,000 |
13 Aug 2018 | HKD | 3.35 | 3.4 | 3.25 | 3.39 | 0.8475 | -0.01 (-0.29%) | 18,008,000 |
10 Aug 2018 | HKD | 3.46 | 3.46 | 3.35 | 3.4 | 0.85 | -0.06 (-1.73%) | 19,208,000 |
9 Aug 2018 | HKD | 3.41 | 3.47 | 3.38 | 3.46 | 0.865 | +0.03 (+0.87%) | 15,268,000 |
8 Aug 2018 | HKD | 3.45 | 3.47 | 3.37 | 3.43 | 0.8575 | -0.02 (-0.58%) | 16,128,000 |
7 Aug 2018 | HKD | 3.5 | 3.5 | 3.42 | 3.45 | 0.8625 | -0.04 (-1.15%) | 35,964,000 |
6 Aug 2018 | HKD | 3.4 | 3.5 | 3.39 | 3.49 | 0.8725 | +0.09 (+2.65%) | 21,720,000 |
3 Aug 2018 | HKD | 3.51 | 3.51 | 3.38 | 3.4 | 0.85 | -0.11 (-3.13%) | 17,348,000 |
2 Aug 2018 | HKD | 3.48 | 3.51 | 3.41 | 3.51 | 0.8775 | +0.03 (+0.86%) | 19,712,000 |
1 Aug 2018 | HKD | 3.43 | 3.49 | 3.37 | 3.48 | 0.87 | 0.0 (0.0%) | 27,588,000 |
31 Jul 2018 | HKD | 3.42 | 3.48 | 3.36 | 3.48 | 0.87 | +0.06 (+1.75%) | 19,640,000 |
30 Jul 2018 | HKD | 3.44 | 3.44 | 3.37 | 3.42 | 0.855 | -0.02 (-0.58%) | 10,660,000 |
27 Jul 2018 | HKD | 3.45 | 3.5 | 3.4 | 3.44 | 0.86 | -0.03 (-0.86%) | 12,948,000 |
26 Jul 2018 | HKD | 3.42 | 3.48 | 3.34 | 3.47 | 0.8675 | +0.06 (+1.76%) | 14,404,000 |
25 Jul 2018 | HKD | 3.45 | 3.48 | 3.36 | 3.41 | 0.8525 | -0.03 (-0.87%) | 15,052,000 |
24 Jul 2018 | HKD | 3.46 | 3.46 | 3.38 | 3.44 | 0.86 | +0.01 (+0.29%) | 20,132,000 |
23 Jul 2018 | HKD | 3.49 | 3.52 | 3.4 | 3.43 | 0.8575 | +0.02 (+0.59%) | 24,120,000 |
20 Jul 2018 | HKD | 3.42 | 3.43 | 3.37 | 3.41 | 0.8525 | -0.03 (-0.87%) | 13,936,000 |
19 Jul 2018 | HKD | 3.47 | 3.47 | 3.36 | 3.44 | 0.86 | +0.01 (+0.29%) | 12,344,000 |
18 Jul 2018 | HKD | 3.32 | 3.5 | 3.32 | 3.43 | 0.8575 | +0.07 (+2.08%) | 17,492,000 |
17 Jul 2018 | HKD | 3.38 | 3.41 | 3.3 | 3.36 | 0.84 | -0.01 (-0.30%) | 10,632,000 |
16 Jul 2018 | HKD | 3.38 | 3.39 | 3.24 | 3.37 | 0.8425 | +0.07 (+2.12%) | 12,652,000 |
13 Jul 2018 | HKD | 3.35 | 3.55 | 3.28 | 3.3 | 0.825 | -0.14 (-4.07%) | 21,832,000 |
12 Jul 2018 | HKD | 3.37 | 3.48 | 3.22 | 3.44 | 0.86 | +0.09 (+2.69%) | 10,076,000 |