Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 6.18 | 6.65 | 6.18 | 6.5 | 6.5 | +0.15 (+2.36%) | 28,009,730 |
15 Aug 2018 | HKD | 6.62 | 6.65 | 6.27 | 6.35 | 6.35 | -0.26 (-3.93%) | 24,668,000 |
14 Aug 2018 | HKD | 6.73 | 6.81 | 6.54 | 6.61 | 6.61 | -0.11 (-1.64%) | 25,787,570 |
13 Aug 2018 | HKD | 7.08 | 7.08 | 6.65 | 6.72 | 6.72 | -0.31 (-4.41%) | 25,779,711 |
10 Aug 2018 | HKD | 7.23 | 7.3 | 6.95 | 7.03 | 7.03 | -0.19 (-2.63%) | 18,416,730 |
9 Aug 2018 | HKD | 6.79 | 7.34 | 6.78 | 7.22 | 7.22 | +0.42 (+6.18%) | 29,273,211 |
8 Aug 2018 | HKD | 6.9 | 7.03 | 6.76 | 6.8 | 6.8 | -0.09 (-1.31%) | 10,448,430 |
7 Aug 2018 | HKD | 6.8 | 6.92 | 6.64 | 6.89 | 6.89 | +0.18 (+2.68%) | 23,211,600 |
6 Aug 2018 | HKD | 6.85 | 7.07 | 6.66 | 6.71 | 6.71 | -0.05 (-0.74%) | 17,109,070 |
3 Aug 2018 | HKD | 7.15 | 7.15 | 6.7 | 6.76 | 6.76 | -0.36 (-5.06%) | 17,194,000 |
2 Aug 2018 | HKD | 7.18 | 7.19 | 6.94 | 7.12 | 7.12 | -0.02 (-0.28%) | 15,803,840 |
1 Aug 2018 | HKD | 7.35 | 7.48 | 7.09 | 7.14 | 7.14 | -0.08 (-1.11%) | 12,463,710 |
31 Jul 2018 | HKD | 7.14 | 7.33 | 7.11 | 7.22 | 7.22 | +0.06 (+0.84%) | 9,591,835 |
30 Jul 2018 | HKD | 7.15 | 7.21 | 7 | 7.16 | 7.16 | -0.07 (-0.97%) | 13,086,830 |
27 Jul 2018 | HKD | 7.33 | 7.48 | 7.15 | 7.23 | 7.23 | -0.15 (-2.03%) | 18,040,000 |
26 Jul 2018 | HKD | 7.66 | 7.8 | 7.29 | 7.38 | 7.38 | -0.13 (-1.73%) | 23,154,240 |
25 Jul 2018 | HKD | 7.32 | 7.6 | 7.11 | 7.51 | 7.51 | +0.25 (+3.44%) | 23,365,260 |
24 Jul 2018 | HKD | 6.79 | 7.28 | 6.79 | 7.26 | 7.26 | +0.23 (+3.27%) | 16,703,311 |
23 Jul 2018 | HKD | 6.9 | 7.09 | 6.77 | 7.03 | 7.03 | +0.17 (+2.48%) | 12,516,760 |
20 Jul 2018 | HKD | 6.67 | 6.95 | 6.43 | 6.86 | 6.86 | +0.2 (+3.00%) | 24,758,971 |
19 Jul 2018 | HKD | 7.25 | 7.25 | 6.63 | 6.66 | 6.66 | -0.34 (-4.86%) | 30,086,141 |
18 Jul 2018 | HKD | 7.05 | 7.23 | 7 | 7 | 7 | -0.13 (-1.82%) | 13,630,130 |
17 Jul 2018 | HKD | 7.25 | 7.31 | 7.07 | 7.13 | 7.13 | -0.02 (-0.28%) | 10,962,370 |
16 Jul 2018 | HKD | 7.27 | 7.31 | 6.92 | 7.15 | 7.15 | -0.1 (-1.38%) | 14,932,000 |
13 Jul 2018 | HKD | 7.47 | 7.47 | 7.21 | 7.25 | 7.25 | -0.13 (-1.76%) | 6,400,665 |
12 Jul 2018 | HKD | 7.26 | 7.43 | 7.16 | 7.38 | 7.38 | +0.23 (+3.22%) | 16,656,230 |
11 Jul 2018 | HKD | 7.25 | 7.26 | 7.03 | 7.15 | 7.15 | -0.33 (-4.41%) | 15,582,500 |
10 Jul 2018 | HKD | 7.58 | 7.7 | 7.46 | 7.48 | 7.48 | +0.03 (+0.40%) | 15,125,070 |
9 Jul 2018 | HKD | 7.34 | 7.47 | 7.2 | 7.45 | 7.45 | +0.19 (+2.62%) | 15,012,930 |
6 Jul 2018 | HKD | 7.3 | 7.46 | 7.01 | 7.26 | 7.26 | +0.05 (+0.69%) | 21,479,891 |