Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 4.99 | 5.02 | 4.82 | 5 | 1.25 | +0.04 (+0.81%) | 4,645,000 |
1 Aug 2018 | HKD | 5.07 | 5.12 | 4.9 | 4.96 | 1.24 | -0.03 (-0.60%) | 535,000 |
31 Jul 2018 | HKD | 5.12 | 5.12 | 4.85 | 4.99 | 1.2475 | -0.12 (-2.35%) | 715,000 |
30 Jul 2018 | HKD | 5.16 | 5.16 | 5.03 | 5.11 | 1.2775 | -0.05 (-0.97%) | 2,430,000 |
27 Jul 2018 | HKD | 5.09 | 5.16 | 5 | 5.16 | 1.29 | +0.16 (+3.20%) | 575,000 |
26 Jul 2018 | HKD | 5 | 5.12 | 4.9 | 5 | 1.25 | 0.0 (0.0%) | 995,000 |
25 Jul 2018 | HKD | 5.25 | 5.25 | 4.99 | 5 | 1.25 | -0.19 (-3.66%) | 710,000 |
24 Jul 2018 | HKD | 5.29 | 5.29 | 5.09 | 5.19 | 1.2975 | +0.07 (+1.37%) | 335,000 |
23 Jul 2018 | HKD | 4.94 | 5.25 | 4.82 | 5.12 | 1.28 | +0.19 (+3.85%) | 965,000 |
20 Jul 2018 | HKD | 5 | 5.3 | 4.6 | 4.93 | 1.2325 | -0.27 (-5.19%) | 1,695,000 |
19 Jul 2018 | HKD | 5.56 | 5.56 | 5.2 | 5.2 | 1.3 | -0.36 (-6.47%) | 1,160,000 |
18 Jul 2018 | HKD | 5.5 | 5.65 | 5.4 | 5.56 | 1.39 | +0.06 (+1.09%) | 915,000 |
17 Jul 2018 | HKD | 5.28 | 5.55 | 4.81 | 5.5 | 1.375 | +0.22 (+4.17%) | 2,350,001 |
16 Jul 2018 | HKD | 5.77 | 5.97 | 5.23 | 5.28 | 1.32 | -0.49 (-8.49%) | 2,505,000 |
13 Jul 2018 | HKD | 5.92 | 5.97 | 5.46 | 5.77 | 1.4425 | 0.0 (0.0%) | 3,475,000 |
12 Jul 2018 | HKD | 5.63 | 5.94 | 5.5 | 5.77 | 1.4425 | +0.14 (+2.49%) | 2,460,000 |
11 Jul 2018 | HKD | 5.43 | 5.63 | 5.23 | 5.63 | 1.4075 | +0.2 (+3.68%) | 1,905,000 |
10 Jul 2018 | HKD | 5.12 | 5.43 | 5.12 | 5.43 | 1.3575 | +0.31 (+6.05%) | 2,895,000 |
9 Jul 2018 | HKD | 4.72 | 5.18 | 4.72 | 5.12 | 1.28 | +0.4 (+8.47%) | 4,960,000 |
6 Jul 2018 | HKD | 4.8 | 4.89 | 4.31 | 4.72 | 1.18 | +0.05 (+1.07%) | 5,850,000 |
5 Jul 2018 | HKD | 5.7 | 5.7 | 4.26 | 4.67 | 1.1675 | -0.91 (-16.31%) | 7,192,350 |
4 Jul 2018 | HKD | 6.1 | 6.1 | 5.57 | 5.58 | 1.395 | -0.29 (-4.94%) | 1,340,000 |
3 Jul 2018 | HKD | 5.85 | 6.12 | 5.79 | 5.87 | 1.4675 | +0.1 (+1.73%) | 5,000,000 |
2 Jul 2018 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 1.4425 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 6.22 | 6.34 | 5.65 | 5.77 | 1.4425 | -0.45 (-7.23%) | 3,275,000 |
28 Jun 2018 | HKD | 6.44 | 6.44 | 5.95 | 6.22 | 1.555 | -0.22 (-3.42%) | 2,250,000 |
27 Jun 2018 | HKD | 6.59 | 6.7 | 6.35 | 6.44 | 1.61 | -0.15 (-2.28%) | 1,329,900 |
26 Jun 2018 | HKD | 6.72 | 6.72 | 6.36 | 6.59 | 1.6475 | -0.14 (-2.08%) | 2,340,000 |
25 Jun 2018 | HKD | 6.9 | 6.9 | 6.25 | 6.73 | 1.6825 | +0.13 (+1.97%) | 1,905,000 |
22 Jun 2018 | HKD | 6.8 | 6.8 | 6.6 | 6.6 | 1.65 | -0.2 (-2.94%) | 2,060,600 |