Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 8.05 | 8.09 | 7.93 | 7.99 | 7.99 | -0.06 (-0.75%) | 7,374,066 |
19 Jul 2019 | HKD | 8.07 | 8.1 | 7.99 | 8.05 | 8.05 | +0.03 (+0.37%) | 10,470,760 |
18 Jul 2019 | HKD | 8 | 8.09 | 7.94 | 8.02 | 8.02 | -0.13 (-1.60%) | 8,076,000 |
17 Jul 2019 | HKD | 8.12 | 8.16 | 7.95 | 8.15 | 8.15 | +0.1 (+1.24%) | 14,204,000 |
16 Jul 2019 | HKD | 8.12 | 8.19 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 11,435,530 |
15 Jul 2019 | HKD | 8 | 8.1 | 7.76 | 8.05 | 8.05 | +0.13 (+1.64%) | 10,808,300 |
12 Jul 2019 | HKD | 7.99 | 8.1 | 7.91 | 7.92 | 7.92 | 0.0 (0.0%) | 6,868,000 |
11 Jul 2019 | HKD | 7.86 | 7.99 | 7.86 | 7.92 | 7.92 | +0.07 (+0.89%) | 9,102,028 |
10 Jul 2019 | HKD | 7.85 | 7.91 | 7.78 | 7.85 | 7.85 | +0.08 (+1.03%) | 6,108,000 |
9 Jul 2019 | HKD | 7.94 | 8 | 7.73 | 7.77 | 7.77 | -0.21 (-2.63%) | 10,736,010 |
8 Jul 2019 | HKD | 8.07 | 8.13 | 7.83 | 7.98 | 7.98 | -0.25 (-3.04%) | 10,783,060 |
5 Jul 2019 | HKD | 8.17 | 8.26 | 8.04 | 8.23 | 8.23 | +0.1 (+1.23%) | 9,371,488 |
4 Jul 2019 | HKD | 8.2 | 8.2 | 7.92 | 8.13 | 8.13 | -0.06 (-0.73%) | 11,934,730 |
3 Jul 2019 | HKD | 8.26 | 8.26 | 8.11 | 8.19 | 8.19 | -0.06 (-0.73%) | 13,926,800 |
2 Jul 2019 | HKD | 8.1 | 8.3 | 8 | 8.25 | 8.25 | +0.37 (+4.70%) | 31,528,061 |
1 Jul 2019 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 7.8 | 7.91 | 7.76 | 7.88 | 7.88 | +0.13 (+1.68%) | 12,468,760 |
27 Jun 2019 | HKD | 7.76 | 7.83 | 7.57 | 7.75 | 7.75 | +0.1 (+1.31%) | 15,525,700 |
26 Jun 2019 | HKD | 7.55 | 7.67 | 7.51 | 7.65 | 7.65 | +0.08 (+1.06%) | 9,542,231 |
25 Jun 2019 | HKD | 7.76 | 7.79 | 7.51 | 7.57 | 7.57 | -0.26 (-3.32%) | 17,210,730 |
24 Jun 2019 | HKD | 7.95 | 7.95 | 7.69 | 7.83 | 7.83 | -0.18 (-2.25%) | 17,603,600 |
21 Jun 2019 | HKD | 8.1 | 8.1 | 7.78 | 8.01 | 8.01 | -0.05 (-0.62%) | 23,401,461 |
20 Jun 2019 | HKD | 7.8 | 8.06 | 7.66 | 8.06 | 8.06 | +0.36 (+4.68%) | 22,179,891 |
19 Jun 2019 | HKD | 7.42 | 7.8 | 7.41 | 7.7 | 7.7 | +0.59 (+8.30%) | 31,846,480 |
18 Jun 2019 | HKD | 7.1 | 7.19 | 6.99 | 7.11 | 7.11 | 0.0 (0.0%) | 11,942,460 |
17 Jun 2019 | HKD | 7.25 | 7.4 | 7.1 | 7.11 | 7.11 | -0.19 (-2.60%) | 15,102,250 |
14 Jun 2019 | HKD | 7.18 | 7.4 | 7.17 | 7.3 | 7.3 | +0.13 (+1.81%) | 60,065,070 |
13 Jun 2019 | HKD | 7.27 | 7.31 | 7.13 | 7.17 | 7.17 | -0.11 (-1.51%) | 16,359,530 |
12 Jun 2019 | HKD | 7.45 | 7.46 | 7.21 | 7.28 | 7.28 | -0.22 (-2.93%) | 17,629,010 |
11 Jun 2019 | HKD | 7.13 | 7.52 | 7.04 | 7.5 | 7.5 | +0.36 (+5.04%) | 24,900,551 |