Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 7.1 | 7.28 | 7.02 | 7.28 | 7.28 | +0.05 (+0.69%) | 8,149,368 |
24 Oct 2018 | HKD | 7.2 | 7.32 | 7.07 | 7.23 | 7.23 | +0.02 (+0.28%) | 11,981,172 |
23 Oct 2018 | HKD | 7.24 | 7.39 | 7.13 | 7.21 | 7.21 | -0.16 (-2.17%) | 9,144,705 |
22 Oct 2018 | HKD | 7.29 | 7.51 | 7.22 | 7.37 | 7.37 | +0.1 (+1.38%) | 14,638,714 |
19 Oct 2018 | HKD | 7.22 | 7.39 | 7.1 | 7.27 | 7.27 | +0.07 (+0.97%) | 10,193,044 |
18 Oct 2018 | HKD | 7.63 | 7.63 | 7.13 | 7.2 | 7.2 | -0.25 (-3.36%) | 17,932,810 |
17 Oct 2018 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 7.45 | 7.54 | 7.37 | 7.45 | 7.45 | +0.03 (+0.40%) | 9,740,903 |
15 Oct 2018 | HKD | 7.57 | 7.74 | 7.26 | 7.42 | 7.42 | -0.29 (-3.76%) | 13,777,455 |
12 Oct 2018 | HKD | 7.8 | 7.84 | 7.56 | 7.71 | 7.71 | +0.09 (+1.18%) | 18,677,117 |
11 Oct 2018 | HKD | 7.84 | 7.84 | 7.52 | 7.62 | 7.62 | -0.46 (-5.69%) | 15,679,369 |
10 Oct 2018 | HKD | 8.05 | 8.11 | 7.92 | 8.08 | 8.08 | +0.09 (+1.13%) | 6,317,250 |
9 Oct 2018 | HKD | 8.13 | 8.13 | 7.9 | 7.99 | 7.99 | -0.07 (-0.87%) | 10,440,400 |
8 Oct 2018 | HKD | 8.14 | 8.18 | 7.95 | 8.06 | 8.06 | -0.08 (-0.98%) | 9,324,200 |
5 Oct 2018 | HKD | 8 | 8.18 | 7.9 | 8.14 | 8.14 | +0.15 (+1.88%) | 15,118,336 |
4 Oct 2018 | HKD | 8.23 | 8.23 | 7.8 | 7.99 | 7.99 | -0.17 (-2.08%) | 10,579,058 |
3 Oct 2018 | HKD | 7.99 | 8.21 | 7.84 | 8.16 | 8.16 | +0.27 (+3.42%) | 12,227,392 |
2 Oct 2018 | HKD | 8.21 | 8.21 | 7.81 | 7.89 | 7.89 | -0.17 (-2.11%) | 9,782,210 |
1 Oct 2018 | HKD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 7.95 | 8.12 | 7.94 | 8.06 | 8.06 | +0.19 (+2.41%) | 9,929,950 |
27 Sep 2018 | HKD | 7.83 | 7.99 | 7.83 | 7.87 | 7.87 | -0.03 (-0.38%) | 13,510,315 |
26 Sep 2018 | HKD | 8.13 | 8.21 | 7.88 | 7.9 | 7.9 | -0.25 (-3.07%) | 16,620,280 |
25 Sep 2018 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 8.35 | 8.35 | 7.96 | 8.15 | 8.15 | -0.21 (-2.51%) | 4,874,000 |
21 Sep 2018 | HKD | 7.86 | 8.4 | 7.85 | 8.36 | 8.36 | +0.53 (+6.77%) | 19,443,178 |
20 Sep 2018 | HKD | 7.91 | 8.1 | 7.8 | 7.83 | 7.83 | -0.06 (-0.76%) | 13,863,843 |
19 Sep 2018 | HKD | 7.61 | 7.96 | 7.61 | 7.89 | 7.89 | +0.14 (+1.81%) | 9,920,050 |
18 Sep 2018 | HKD | 7.81 | 7.88 | 7.6 | 7.75 | 7.75 | -0.18 (-2.27%) | 14,854,000 |
17 Sep 2018 | HKD | 7.78 | 7.96 | 7.72 | 7.93 | 7.93 | -0.01 (-0.13%) | 4,574,020 |
14 Sep 2018 | HKD | 7.8 | 7.99 | 7.66 | 7.94 | 7.94 | +0.38 (+5.03%) | 12,482,037 |