Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 7.97 | 8.11 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 6,707,495 |
16 Aug 2019 | HKD | 7.95 | 8.04 | 7.74 | 7.95 | 7.95 | +0.08 (+1.02%) | 13,834,889 |
15 Aug 2019 | HKD | 8 | 8 | 7.75 | 7.87 | 7.87 | -0.05 (-0.63%) | 8,065,789 |
14 Aug 2019 | HKD | 8.13 | 8.2 | 7.92 | 7.92 | 7.92 | -0.21 (-2.58%) | 13,260,352 |
13 Aug 2019 | HKD | 8.29 | 8.47 | 8.03 | 8.13 | 8.13 | -0.21 (-2.52%) | 12,632,367 |
12 Aug 2019 | HKD | 8.55 | 8.55 | 8.22 | 8.34 | 8.34 | -0.13 (-1.53%) | 10,288,797 |
9 Aug 2019 | HKD | 8.06 | 8.68 | 8.06 | 8.47 | 8.47 | +0.59 (+7.49%) | 65,243,942 |
8 Aug 2019 | HKD | 7.47 | 7.92 | 7.47 | 7.88 | 7.88 | +0.64 (+8.84%) | 19,572,906 |
7 Aug 2019 | HKD | 7.28 | 7.32 | 7.02 | 7.24 | 7.24 | +0.07 (+0.98%) | 5,607,720 |
6 Aug 2019 | HKD | 7 | 7.21 | 6.93 | 7.17 | 7.17 | -0.21 (-2.85%) | 10,743,675 |
5 Aug 2019 | HKD | 7.49 | 7.51 | 7.31 | 7.38 | 7.38 | -0.18 (-2.38%) | 5,469,146 |
2 Aug 2019 | HKD | 7.5 | 7.73 | 7.5 | 7.56 | 7.56 | -0.24 (-3.08%) | 5,075,000 |
1 Aug 2019 | HKD | 7.9 | 7.96 | 7.73 | 7.8 | 7.8 | -0.16 (-2.01%) | 4,560,000 |
31 Jul 2019 | HKD | 7.93 | 7.97 | 7.72 | 7.96 | 7.96 | -0.05 (-0.62%) | 5,005,327 |
30 Jul 2019 | HKD | 7.83 | 8.11 | 7.76 | 8.01 | 8.01 | +0.22 (+2.82%) | 4,659,889 |
29 Jul 2019 | HKD | 7.98 | 7.98 | 7.74 | 7.79 | 7.79 | -0.21 (-2.63%) | 2,705,002 |
26 Jul 2019 | HKD | 8.06 | 8.06 | 7.82 | 8 | 8 | +0.03 (+0.38%) | 5,630,424 |
25 Jul 2019 | HKD | 7.85 | 8 | 7.85 | 7.97 | 7.97 | +0.12 (+1.53%) | 7,437,500 |
24 Jul 2019 | HKD | 7.7 | 7.98 | 7.7 | 7.85 | 7.85 | +0.12 (+1.55%) | 10,513,182 |
23 Jul 2019 | HKD | 7.65 | 7.82 | 7.65 | 7.73 | 7.73 | +0.03 (+0.39%) | 5,012,500 |
22 Jul 2019 | HKD | 7.75 | 7.77 | 7.6 | 7.7 | 7.7 | +0.01 (+0.13%) | 7,439,432 |
19 Jul 2019 | HKD | 7.6 | 7.74 | 7.52 | 7.69 | 7.69 | +0.12 (+1.59%) | 10,894,500 |
18 Jul 2019 | HKD | 7.53 | 7.61 | 7.46 | 7.57 | 7.57 | +0.07 (+0.93%) | 7,832,710 |
17 Jul 2019 | HKD | 7.41 | 7.51 | 7.34 | 7.5 | 7.5 | +0.04 (+0.54%) | 10,955,000 |
16 Jul 2019 | HKD | 7.64 | 7.64 | 7.36 | 7.46 | 7.46 | -0.09 (-1.19%) | 6,659,500 |
15 Jul 2019 | HKD | 7.46 | 7.75 | 7.4 | 7.55 | 7.55 | +0.17 (+2.30%) | 16,768,000 |
12 Jul 2019 | HKD | 7.55 | 7.65 | 7.3 | 7.38 | 7.38 | -0.2 (-2.64%) | 12,508,000 |
11 Jul 2019 | HKD | 7.55 | 7.76 | 7.44 | 7.58 | 7.58 | +0.17 (+2.29%) | 16,844,812 |
10 Jul 2019 | HKD | 7.53 | 7.53 | 7.33 | 7.41 | 7.41 | 0.0 (0.0%) | 6,538,500 |
9 Jul 2019 | HKD | 7.52 | 7.58 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 9,284,500 |