Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 7.03 | 7.25 | 7.03 | 7.24 | 7.24 | +0.19 (+2.70%) | 1,375,000 |
15 Aug 2018 | HKD | 7.25 | 7.29 | 7.05 | 7.05 | 7.05 | -0.16 (-2.22%) | 1,129,000 |
14 Aug 2018 | HKD | 7.52 | 7.57 | 7.2 | 7.21 | 7.21 | -0.32 (-4.25%) | 1,414,000 |
13 Aug 2018 | HKD | 7.48 | 7.7 | 7.38 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,159,500 |
10 Aug 2018 | HKD | 7.36 | 7.65 | 7.31 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,108,500 |
9 Aug 2018 | HKD | 7.4 | 7.54 | 7.2 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,194,000 |
8 Aug 2018 | HKD | 7.19 | 7.45 | 7.1 | 7.45 | 7.45 | +0.26 (+3.62%) | 1,173,500 |
7 Aug 2018 | HKD | 7 | 7.23 | 7 | 7.19 | 7.19 | +0.19 (+2.71%) | 1,264,000 |
6 Aug 2018 | HKD | 7.3 | 7.39 | 6.75 | 7 | 7 | -0.32 (-4.37%) | 1,498,500 |
3 Aug 2018 | HKD | 7.25 | 7.48 | 7.24 | 7.32 | 7.32 | +0.07 (+0.97%) | 1,200,500 |
2 Aug 2018 | HKD | 7.45 | 7.45 | 7.05 | 7.25 | 7.25 | -0.26 (-3.46%) | 1,192,000 |
1 Aug 2018 | HKD | 7.9 | 7.9 | 7.5 | 7.51 | 7.51 | -0.36 (-4.57%) | 1,848,500 |
31 Jul 2018 | HKD | 7.95 | 7.99 | 7.78 | 7.87 | 7.87 | -0.12 (-1.50%) | 1,091,000 |
30 Jul 2018 | HKD | 8.25 | 8.41 | 7.88 | 7.99 | 7.99 | -0.28 (-3.39%) | 999,000 |
27 Jul 2018 | HKD | 8.22 | 8.29 | 8.11 | 8.27 | 8.27 | +0.09 (+1.10%) | 1,011,500 |
26 Jul 2018 | HKD | 8.25 | 8.32 | 8.15 | 8.18 | 8.18 | -0.08 (-0.97%) | 996,500 |
25 Jul 2018 | HKD | 8.28 | 8.35 | 8.22 | 8.26 | 8.26 | -0.05 (-0.60%) | 1,056,500 |
24 Jul 2018 | HKD | 8.29 | 8.36 | 8.24 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,009,000 |
23 Jul 2018 | HKD | 8.26 | 8.35 | 8.18 | 8.3 | 8.3 | +0.1 (+1.22%) | 992,500 |
20 Jul 2018 | HKD | 8.21 | 8.99 | 8.14 | 8.2 | 8.2 | 0.0 (0.0%) | 978,500 |
19 Jul 2018 | HKD | 8.24 | 8.34 | 8.19 | 8.2 | 8.2 | +0.01 (+0.12%) | 1,080,500 |
18 Jul 2018 | HKD | 8.3 | 8.34 | 8.17 | 8.19 | 8.19 | -0.08 (-0.97%) | 985,500 |
17 Jul 2018 | HKD | 8.3 | 8.37 | 8.2 | 8.27 | 8.27 | +0.02 (+0.24%) | 2,254,500 |
16 Jul 2018 | HKD | 8.09 | 8.32 | 8.08 | 8.25 | 8.25 | +0.1 (+1.23%) | 1,029,500 |
13 Jul 2018 | HKD | 8 | 8.15 | 7.92 | 8.15 | 8.15 | +0.11 (+1.37%) | 1,046,500 |
12 Jul 2018 | HKD | 7.9 | 8.3 | 7.84 | 8.04 | 8.04 | +0.1 (+1.26%) | 1,034,000 |
11 Jul 2018 | HKD | 8.12 | 8.16 | 7.8 | 7.94 | 7.94 | -0.31 (-3.76%) | 1,047,500 |
10 Jul 2018 | HKD | 8.3 | 8.3 | 8.05 | 8.25 | 8.25 | +0.04 (+0.49%) | 1,139,000 |
9 Jul 2018 | HKD | 8.1 | 8.4 | 8.05 | 8.21 | 8.21 | +0.13 (+1.61%) | 1,947,000 |
6 Jul 2018 | HKD | 8.01 | 8.18 | 7.94 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,015,000 |