Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 5.1 | 5.17 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 2,330,800 |
15 Aug 2018 | HKD | 5.18 | 5.21 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,972,800 |
14 Aug 2018 | HKD | 5.25 | 5.27 | 5.17 | 5.2 | 5.2 | -0.06 (-1.14%) | 3,320,400 |
13 Aug 2018 | HKD | 5.31 | 5.33 | 5.21 | 5.26 | 5.26 | -0.06 (-1.13%) | 8,031,600 |
10 Aug 2018 | HKD | 5.4 | 5.4 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 2,028,400 |
9 Aug 2018 | HKD | 5.24 | 5.39 | 5.23 | 5.35 | 5.35 | +0.13 (+2.49%) | 2,568,000 |
8 Aug 2018 | HKD | 5.38 | 5.38 | 5.17 | 5.22 | 5.22 | -0.16 (-2.97%) | 2,169,600 |
7 Aug 2018 | HKD | 5.32 | 5.42 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 1,913,600 |
6 Aug 2018 | HKD | 5.49 | 5.6 | 5.28 | 5.3 | 5.3 | -0.25 (-4.50%) | 2,423,200 |
3 Aug 2018 | HKD | 5.59 | 5.6 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,727,200 |
2 Aug 2018 | HKD | 5.69 | 5.71 | 5.51 | 5.61 | 5.61 | -0.12 (-2.09%) | 3,032,400 |
1 Aug 2018 | HKD | 5.74 | 5.78 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,206,400 |
31 Jul 2018 | HKD | 5.81 | 5.81 | 5.69 | 5.72 | 5.72 | -0.11 (-1.89%) | 2,090,800 |
30 Jul 2018 | HKD | 5.88 | 5.92 | 5.7 | 5.83 | 5.83 | -0.04 (-0.68%) | 2,633,600 |
27 Jul 2018 | HKD | 5.84 | 5.95 | 5.81 | 5.87 | 5.87 | -0.05 (-0.84%) | 2,581,600 |
26 Jul 2018 | HKD | 6.15 | 6.15 | 5.82 | 5.92 | 5.92 | -0.05 (-0.84%) | 1,947,200 |
25 Jul 2018 | HKD | 5.98 | 6.04 | 5.9 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,748,000 |
24 Jul 2018 | HKD | 5.73 | 6.04 | 5.73 | 5.98 | 5.98 | +0.2 (+3.46%) | 5,810,000 |
23 Jul 2018 | HKD | 5.71 | 5.79 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 2,199,960 |
20 Jul 2018 | HKD | 5.72 | 5.8 | 5.62 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,456,000 |
19 Jul 2018 | HKD | 5.71 | 5.83 | 5.67 | 5.74 | 5.74 | 0.0 (0.0%) | 3,298,840 |
18 Jul 2018 | HKD | 5.63 | 5.79 | 5.55 | 5.74 | 5.74 | +0.11 (+1.95%) | 2,720,800 |
17 Jul 2018 | HKD | 5.62 | 5.65 | 5.55 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,025,200 |
16 Jul 2018 | HKD | 5.63 | 5.63 | 5.57 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,664,400 |
13 Jul 2018 | HKD | 5.7 | 5.71 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 4,610,430 |
12 Jul 2018 | HKD | 5.7 | 5.72 | 5.55 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,251,600 |
11 Jul 2018 | HKD | 5.73 | 5.73 | 5.52 | 5.57 | 5.57 | -0.15 (-2.62%) | 1,631,600 |
10 Jul 2018 | HKD | 5.86 | 5.86 | 5.71 | 5.72 | 5.72 | -0.12 (-2.05%) | 1,772,800 |
9 Jul 2018 | HKD | 5.88 | 5.88 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,105,600 |
6 Jul 2018 | HKD | 5.88 | 5.99 | 5.73 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,797,200 |