Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 8.55 | 8.6 | 8.21 | 8.25 | 8.25 | -0.31 (-3.62%) | 156,600 |
1 Aug 2018 | HKD | 8.52 | 8.77 | 8.52 | 8.56 | 8.56 | -0.19 (-2.17%) | 246,800 |
31 Jul 2018 | HKD | 8.72 | 8.84 | 8.72 | 8.75 | 8.75 | +0.07 (+0.81%) | 56,400 |
30 Jul 2018 | HKD | 8.65 | 8.82 | 8.65 | 8.68 | 8.68 | -0.13 (-1.48%) | 413,000 |
27 Jul 2018 | HKD | 8.76 | 8.84 | 8.76 | 8.81 | 8.81 | -0.02 (-0.23%) | 388,200 |
26 Jul 2018 | HKD | 9.01 | 9.01 | 8.77 | 8.83 | 8.83 | -0.05 (-0.56%) | 790,800 |
25 Jul 2018 | HKD | 9.02 | 9.02 | 8.82 | 8.88 | 8.88 | -0.07 (-0.78%) | 181,600 |
24 Jul 2018 | HKD | 8.89 | 9 | 8.84 | 8.95 | 8.95 | +0.11 (+1.24%) | 122,000 |
23 Jul 2018 | HKD | 8.81 | 8.84 | 8.78 | 8.84 | 8.84 | +0.04 (+0.45%) | 16,400 |
20 Jul 2018 | HKD | 8.76 | 8.9 | 8.72 | 8.8 | 8.8 | +0.01 (+0.11%) | 71,200 |
19 Jul 2018 | HKD | 8.77 | 8.84 | 8.77 | 8.79 | 8.79 | -0.01 (-0.11%) | 13,400 |
18 Jul 2018 | HKD | 8.85 | 8.85 | 8.76 | 8.8 | 8.8 | 0.0 (0.0%) | 141,600 |
17 Jul 2018 | HKD | 8.8 | 8.91 | 8.79 | 8.8 | 8.8 | +0.01 (+0.11%) | 78,000 |
16 Jul 2018 | HKD | 8.92 | 8.92 | 8.79 | 8.79 | 8.79 | -0.06 (-0.68%) | 162,400 |
13 Jul 2018 | HKD | 8.87 | 8.92 | 8.85 | 8.85 | 8.85 | -0.07 (-0.78%) | 159,200 |
12 Jul 2018 | HKD | 9.3 | 9.3 | 8.86 | 8.92 | 8.92 | +0.04 (+0.45%) | 219,400 |
11 Jul 2018 | HKD | 8.94 | 8.99 | 8.82 | 8.88 | 8.88 | -0.13 (-1.44%) | 541,000 |
10 Jul 2018 | HKD | 9.12 | 9.12 | 9 | 9.01 | 9.01 | -0.18 (-1.96%) | 171,287 |
9 Jul 2018 | HKD | 9.09 | 9.19 | 8.97 | 9.19 | 9.19 | +0.2 (+2.22%) | 110,000 |
6 Jul 2018 | HKD | 8.83 | 9.15 | 8.83 | 8.99 | 8.99 | -0.01 (-0.11%) | 230,000 |
5 Jul 2018 | HKD | 9.29 | 9.29 | 9 | 9 | 9 | -0.28 (-3.02%) | 128,000 |
4 Jul 2018 | HKD | 9.44 | 9.52 | 9.28 | 9.28 | 9.28 | -0.16 (-1.69%) | 166,400 |
3 Jul 2018 | HKD | 9.4 | 9.76 | 9.39 | 9.44 | 9.44 | -0.12 (-1.26%) | 1,799,800 |
2 Jul 2018 | HKD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 9.34 | 9.65 | 9.2 | 9.56 | 9.56 | +0.21 (+2.25%) | 1,991,000 |
28 Jun 2018 | HKD | 9 | 9.4 | 9 | 9.35 | 9.35 | +0.21 (+2.30%) | 2,408,400 |
27 Jun 2018 | HKD | 9.18 | 9.35 | 9.03 | 9.14 | 9.14 | -0.06 (-0.65%) | 1,798,000 |
26 Jun 2018 | HKD | 9.12 | 9.3 | 9.03 | 9.2 | 9.2 | +0.09 (+0.99%) | 669,200 |
25 Jun 2018 | HKD | 9.1 | 9.24 | 9.05 | 9.11 | 9.11 | 0.0 (0.0%) | 712,800 |
22 Jun 2018 | HKD | 8.91 | 9.2 | 8.91 | 9.11 | 9.11 | +0.11 (+1.22%) | 492,800 |