Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | HKD | 5.63 | 5.7 | 5.52 | 5.6 | 5.6 | -0.03 (-0.53%) | 951,500 |
30 Jul 2018 | HKD | 5.7 | 5.7 | 5.54 | 5.63 | 5.63 | -0.05 (-0.88%) | 1,306,000 |
27 Jul 2018 | HKD | 5.57 | 5.74 | 5.47 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,212,500 |
26 Jul 2018 | HKD | 5.38 | 5.66 | 5.38 | 5.66 | 5.66 | +0.33 (+6.19%) | 3,278,200 |
25 Jul 2018 | HKD | 5.2 | 5.38 | 5.18 | 5.33 | 5.33 | +0.15 (+2.90%) | 2,112,900 |
24 Jul 2018 | HKD | 5.15 | 5.18 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 886,000 |
23 Jul 2018 | HKD | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | +0.01 (+0.19%) | 585,000 |
20 Jul 2018 | HKD | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | +0.01 (+0.19%) | 738,398 |
19 Jul 2018 | HKD | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | +0.06 (+1.18%) | 562,342 |
18 Jul 2018 | HKD | 5.08 | 5.09 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 891,000 |
17 Jul 2018 | HKD | 5.03 | 5.08 | 4.99 | 5.08 | 5.08 | +0.05 (+0.99%) | 677,000 |
16 Jul 2018 | HKD | 5 | 5.05 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 877,028 |
13 Jul 2018 | HKD | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | +0.06 (+1.21%) | 1,085,998 |
12 Jul 2018 | HKD | 4.95 | 4.97 | 4.82 | 4.95 | 4.95 | +0.16 (+3.34%) | 585,100 |
11 Jul 2018 | HKD | 4.8 | 4.88 | 4.76 | 4.79 | 4.79 | -0.11 (-2.24%) | 988,000 |
10 Jul 2018 | HKD | 4.69 | 4.9 | 4.69 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,720,000 |
9 Jul 2018 | HKD | 4.56 | 4.73 | 4.56 | 4.72 | 4.72 | +0.14 (+3.06%) | 534,034 |
6 Jul 2018 | HKD | 4.65 | 4.65 | 4.5 | 4.58 | 4.58 | -0.03 (-0.65%) | 987,540 |
5 Jul 2018 | HKD | 4.62 | 4.71 | 4.57 | 4.61 | 4.61 | -0.01 (-0.22%) | 553,000 |
4 Jul 2018 | HKD | 4.61 | 4.7 | 4.55 | 4.62 | 4.62 | -0.03 (-0.65%) | 499,000 |
3 Jul 2018 | HKD | 4.65 | 4.65 | 4.5 | 4.65 | 4.65 | 0.0 (0.0%) | 542,632 |
2 Jul 2018 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 4.53 | 4.75 | 4.49 | 4.65 | 4.65 | +0.1 (+2.20%) | 761,058 |
28 Jun 2018 | HKD | 4.56 | 4.56 | 4.49 | 4.55 | 4.55 | -0.05 (-1.09%) | 719,500 |
27 Jun 2018 | HKD | 4.65 | 4.69 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 3,148,000 |
26 Jun 2018 | HKD | 4.65 | 4.7 | 4.6 | 4.7 | 4.7 | -0.01 (-0.21%) | 801,014 |
25 Jun 2018 | HKD | 4.8 | 4.83 | 4.65 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,609,000 |
22 Jun 2018 | HKD | 4.72 | 4.78 | 4.66 | 4.76 | 4.76 | -0.03 (-0.63%) | 502,000 |
21 Jun 2018 | HKD | 4.83 | 4.83 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 1,024,733 |
20 Jun 2018 | HKD | 4.78 | 4.85 | 4.72 | 4.83 | 4.83 | +0.05 (+1.05%) | 509,000 |