Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 7.93 | 8.18 | 7.93 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,917,000 |
4 Jul 2018 | HKD | 7.87 | 8.1 | 7.87 | 8.01 | 8.01 | +0.03 (+0.38%) | 2,035,500 |
3 Jul 2018 | HKD | 7.96 | 8.06 | 7.88 | 7.98 | 7.98 | -0.07 (-0.87%) | 1,054,000 |
2 Jul 2018 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 7.83 | 8.05 | 7.83 | 8.05 | 8.05 | +0.22 (+2.81%) | 1,079,000 |
28 Jun 2018 | HKD | 7.6 | 7.84 | 7.46 | 7.83 | 7.83 | +0.25 (+3.30%) | 1,151,500 |
27 Jun 2018 | HKD | 7.91 | 7.93 | 7.56 | 7.58 | 7.58 | -0.38 (-4.77%) | 1,131,500 |
26 Jun 2018 | HKD | 8.08 | 8.08 | 7.8 | 7.96 | 7.96 | -0.09 (-1.12%) | 1,044,000 |
25 Jun 2018 | HKD | 8.14 | 8.34 | 8.04 | 8.05 | 8.05 | -0.01 (-0.12%) | 989,460 |
22 Jun 2018 | HKD | 8.18 | 8.24 | 7.97 | 8.06 | 8.06 | -0.19 (-2.30%) | 2,356,000 |
21 Jun 2018 | HKD | 8.5 | 8.5 | 8.22 | 8.25 | 8.25 | -0.13 (-1.55%) | 26,000 |
20 Jun 2018 | HKD | 8.15 | 8.4 | 8.14 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,713,730 |
19 Jun 2018 | HKD | 8.53 | 8.54 | 8.28 | 8.35 | 8.35 | -0.15 (-1.76%) | 549,500 |
18 Jun 2018 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 8.75 | 8.89 | 8.42 | 8.5 | 8.5 | -0.2 (-2.30%) | 1,601,500 |
14 Jun 2018 | HKD | 9.85 | 9.85 | 8.58 | 8.7 | 8.7 | -1.27 (-12.74%) | 28,262,500 |
13 Jun 2018 | HKD | 10.04 | 10.1 | 9.96 | 9.97 | 9.97 | -0.02 (-0.20%) | 822,500 |
12 Jun 2018 | HKD | 10.1 | 10.36 | 9.97 | 9.99 | 9.99 | -0.05 (-0.50%) | 808,000 |
11 Jun 2018 | HKD | 9.93 | 10.08 | 9.91 | 10.04 | 10.04 | +0.04 (+0.40%) | 872,000 |
8 Jun 2018 | HKD | 9.52 | 10.04 | 9.52 | 10 | 10 | +0.43 (+4.49%) | 1,334,500 |
7 Jun 2018 | HKD | 9.63 | 9.99 | 9.48 | 9.57 | 9.57 | -0.02 (-0.21%) | 863,000 |
6 Jun 2018 | HKD | 9.75 | 9.75 | 9.49 | 9.59 | 9.59 | -0.13 (-1.34%) | 947,775 |
5 Jun 2018 | HKD | 9.83 | 9.83 | 9.52 | 9.72 | 9.72 | -0.15 (-1.52%) | 1,102,730 |
4 Jun 2018 | HKD | 9.81 | 10 | 9.79 | 9.87 | 9.87 | -0.02 (-0.20%) | 885,542 |
1 Jun 2018 | HKD | 9.95 | 10 | 9.87 | 9.89 | 9.89 | -0.06 (-0.60%) | 890,000 |
31 May 2018 | HKD | 9.91 | 10.1 | 9.91 | 9.95 | 9.95 | -0.03 (-0.30%) | 851,000 |
30 May 2018 | HKD | 9.9 | 9.98 | 9.78 | 9.98 | 9.98 | +0.19 (+1.94%) | 839,000 |
29 May 2018 | HKD | 9.9 | 9.9 | 9.2 | 9.79 | 9.79 | -0.25 (-2.49%) | 1,819,500 |
28 May 2018 | HKD | 9.99 | 10.1 | 9.87 | 10.04 | 10.04 | +0.09 (+0.90%) | 841,000 |
25 May 2018 | HKD | 9.94 | 10.06 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 838,500 |