Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | HKD | 7.95 | 7.95 | 7.71 | 7.8 | 7.8 | -0.09 (-1.14%) | 8,568,972 |
2 Aug 2018 | HKD | 8.04 | 8.04 | 7.75 | 7.89 | 7.89 | -0.08 (-1.00%) | 13,884,400 |
1 Aug 2018 | HKD | 7.83 | 8.08 | 7.83 | 7.97 | 7.97 | +0.1 (+1.27%) | 15,888,110 |
31 Jul 2018 | HKD | 7.75 | 7.9 | 7.75 | 7.87 | 7.87 | +0.06 (+0.77%) | 12,029,897 |
30 Jul 2018 | HKD | 7.89 | 7.93 | 7.76 | 7.81 | 7.81 | -0.07 (-0.89%) | 6,524,836 |
27 Jul 2018 | HKD | 7.65 | 7.92 | 7.65 | 7.88 | 7.88 | +0.23 (+3.01%) | 13,542,537 |
26 Jul 2018 | HKD | 7.85 | 7.87 | 7.63 | 7.65 | 7.65 | -0.1 (-1.29%) | 7,444,944 |
25 Jul 2018 | HKD | 7.67 | 7.82 | 7.6 | 7.75 | 7.75 | +0.13 (+1.71%) | 13,061,710 |
24 Jul 2018 | HKD | 7.5 | 7.77 | 7.5 | 7.62 | 7.62 | +0.04 (+0.53%) | 13,045,698 |
23 Jul 2018 | HKD | 7.69 | 7.74 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 9,897,651 |
20 Jul 2018 | HKD | 7.75 | 7.75 | 7.5 | 7.59 | 7.59 | -0.09 (-1.17%) | 12,052,310 |
19 Jul 2018 | HKD | 7.9 | 7.98 | 7.65 | 7.68 | 7.68 | -0.09 (-1.16%) | 15,066,486 |
18 Jul 2018 | HKD | 7.72 | 7.94 | 7.72 | 7.77 | 7.77 | +0.13 (+1.70%) | 8,657,619 |
17 Jul 2018 | HKD | 7.74 | 7.78 | 7.57 | 7.64 | 7.64 | -0.09 (-1.16%) | 11,794,752 |
16 Jul 2018 | HKD | 7.7 | 7.75 | 7.55 | 7.73 | 7.73 | +0.06 (+0.78%) | 5,216,000 |
13 Jul 2018 | HKD | 7.65 | 7.74 | 7.56 | 7.67 | 7.67 | +0.08 (+1.05%) | 12,329,085 |
12 Jul 2018 | HKD | 7.67 | 7.85 | 7.5 | 7.59 | 7.59 | -0.11 (-1.43%) | 18,573,871 |
11 Jul 2018 | HKD | 7.62 | 7.83 | 7.62 | 7.7 | 7.7 | -0.17 (-2.16%) | 16,191,719 |
10 Jul 2018 | HKD | 8.04 | 8.08 | 7.82 | 7.87 | 7.87 | -0.16 (-1.99%) | 11,643,939 |
9 Jul 2018 | HKD | 8.16 | 8.3 | 7.96 | 8.03 | 8.03 | -0.13 (-1.59%) | 12,058,000 |
6 Jul 2018 | HKD | 8.15 | 8.38 | 8.05 | 8.16 | 8.16 | +0.08 (+0.99%) | 14,209,387 |
5 Jul 2018 | HKD | 8.14 | 8.23 | 8 | 8.08 | 8.08 | +0.02 (+0.25%) | 13,051,085 |
4 Jul 2018 | HKD | 8.2 | 8.3 | 8.03 | 8.06 | 8.06 | -0.27 (-3.24%) | 4,963,720 |
3 Jul 2018 | HKD | 8.24 | 8.35 | 7.93 | 8.33 | 8.33 | +0.03 (+0.36%) | 14,691,848 |
2 Jul 2018 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 8.34 | 8.36 | 8.1 | 8.3 | 8.3 | +0.01 (+0.12%) | 27,755,894 |
28 Jun 2018 | HKD | 8.23 | 8.32 | 8.07 | 8.29 | 8.29 | +0.22 (+2.73%) | 17,020,512 |
27 Jun 2018 | HKD | 8.5 | 8.5 | 8.03 | 8.07 | 8.07 | -0.32 (-3.81%) | 12,061,887 |
26 Jun 2018 | HKD | 8.41 | 8.49 | 8.29 | 8.39 | 8.39 | -0.29 (-3.34%) | 7,187,387 |
25 Jun 2018 | HKD | 8.88 | 8.98 | 8.6 | 8.68 | 8.68 | -0.19 (-2.14%) | 11,211,127 |