Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 9.07 | 9.37 | 9 | 9.37 | 9.37 | +0.52 (+5.88%) | 7,105,866 |
12 Sep 2018 | HKD | 9.2 | 9.2 | 8.83 | 8.85 | 8.85 | -0.22 (-2.43%) | 6,462,569 |
11 Sep 2018 | HKD | 9.21 | 9.24 | 8.8 | 9.07 | 9.07 | -0.16 (-1.73%) | 10,033,000 |
10 Sep 2018 | HKD | 9.4 | 9.4 | 9.08 | 9.23 | 9.23 | -0.02 (-0.22%) | 5,133,000 |
7 Sep 2018 | HKD | 9.31 | 9.43 | 9.07 | 9.25 | 9.25 | -0.06 (-0.64%) | 4,961,902 |
6 Sep 2018 | HKD | 9.42 | 9.54 | 9.19 | 9.31 | 9.31 | -0.19 (-2%) | 6,741,250 |
5 Sep 2018 | HKD | 9.68 | 9.74 | 9.35 | 9.5 | 9.5 | -0.1 (-1.04%) | 3,385,061 |
4 Sep 2018 | HKD | 9.54 | 9.7 | 9.41 | 9.6 | 9.6 | +0.05 (+0.52%) | 4,325,220 |
3 Sep 2018 | HKD | 9.58 | 9.62 | 9.29 | 9.55 | 9.55 | +0.07 (+0.74%) | 5,003,628 |
31 Aug 2018 | HKD | 9.85 | 9.85 | 9.25 | 9.48 | 9.48 | -0.68 (-6.69%) | 16,004,000 |
30 Aug 2018 | HKD | 10.28 | 10.42 | 10.12 | 10.16 | 10.16 | -0.02 (-0.20%) | 4,839,300 |
29 Aug 2018 | HKD | 10.3 | 10.3 | 10.08 | 10.18 | 10.18 | -0.08 (-0.78%) | 2,101,000 |
28 Aug 2018 | HKD | 10.36 | 10.48 | 10.06 | 10.26 | 10.26 | +0.06 (+0.59%) | 4,693,000 |
27 Aug 2018 | HKD | 10.2 | 10.26 | 9.97 | 10.2 | 10.2 | +0.21 (+2.10%) | 3,820,210 |
24 Aug 2018 | HKD | 10.2 | 10.2 | 9.9 | 9.99 | 9.99 | -0.25 (-2.44%) | 4,221,003 |
23 Aug 2018 | HKD | 9.88 | 10.34 | 9.73 | 10.24 | 10.24 | +0.42 (+4.28%) | 8,056,000 |
22 Aug 2018 | HKD | 9.82 | 9.91 | 9.53 | 9.82 | 9.82 | +0.03 (+0.31%) | 5,118,000 |
21 Aug 2018 | HKD | 9.38 | 9.84 | 9.3 | 9.79 | 9.79 | +0.54 (+5.84%) | 9,738,000 |
20 Aug 2018 | HKD | 9.2 | 9.37 | 9.15 | 9.25 | 9.25 | +0.06 (+0.65%) | 5,790,080 |
17 Aug 2018 | HKD | 9.56 | 9.56 | 9.1 | 9.19 | 9.19 | -0.13 (-1.39%) | 5,611,000 |
16 Aug 2018 | HKD | 8.95 | 9.66 | 8.95 | 9.32 | 9.32 | +0.17 (+1.86%) | 13,829,500 |
15 Aug 2018 | HKD | 9.8 | 9.9 | 9.07 | 9.15 | 9.15 | -0.84 (-8.41%) | 18,823,000 |
14 Aug 2018 | HKD | 10.26 | 10.26 | 9.8 | 9.99 | 9.99 | -0.33 (-3.20%) | 8,646,860 |
13 Aug 2018 | HKD | 10.18 | 10.54 | 9.99 | 10.32 | 10.32 | +0.02 (+0.19%) | 9,010,810 |
10 Aug 2018 | HKD | 9.82 | 10.56 | 9.82 | 10.3 | 10.3 | +0.36 (+3.62%) | 19,133,920 |
9 Aug 2018 | HKD | 9.48 | 9.95 | 8.92 | 9.94 | 9.94 | +0.34 (+3.54%) | 31,273,600 |
8 Aug 2018 | HKD | 9.96 | 10 | 9.46 | 9.6 | 9.6 | -0.4 (-4%) | 9,394,000 |
7 Aug 2018 | HKD | 9.5 | 10.04 | 9.5 | 10 | 10 | +0.59 (+6.27%) | 11,533,100 |
6 Aug 2018 | HKD | 9.7 | 9.81 | 9.25 | 9.41 | 9.41 | -0.29 (-2.99%) | 9,290,830 |
3 Aug 2018 | HKD | 10.34 | 10.4 | 9.7 | 9.7 | 9.7 | -0.6 (-5.83%) | 10,306,000 |