Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 5.89 | 5.9 | 5.54 | 5.89 | 130.8889 | -0.2 (-3.28%) | 1,405,000 |
1 Aug 2018 | HKD | 6.03 | 6.09 | 5.69 | 6.09 | 135.3333 | -0.11 (-1.77%) | 1,760,000 |
31 Jul 2018 | HKD | 5.88 | 6.2 | 5.73 | 6.2 | 137.7778 | +0.3 (+5.08%) | 4,230,000 |
30 Jul 2018 | HKD | 5.53 | 5.9 | 5.53 | 5.9 | 131.1111 | +0.44 (+8.06%) | 3,870,000 |
27 Jul 2018 | HKD | 5.3 | 5.5 | 5.23 | 5.46 | 121.3333 | +0.18 (+3.41%) | 3,160,000 |
26 Jul 2018 | HKD | 5.3 | 5.3 | 5.24 | 5.28 | 117.3333 | -0.17 (-3.12%) | 3,515,000 |
25 Jul 2018 | HKD | 5.38 | 5.45 | 5.35 | 5.45 | 121.1111 | -0.01 (-0.18%) | 130,000 |
24 Jul 2018 | HKD | 5.45 | 5.47 | 5.31 | 5.46 | 121.3333 | +0.06 (+1.11%) | 600,000 |
23 Jul 2018 | HKD | 5.5 | 5.5 | 5.28 | 5.4 | 120 | -0.13 (-2.35%) | 265,000 |
20 Jul 2018 | HKD | 5.8 | 5.8 | 5.33 | 5.53 | 122.8889 | -0.07 (-1.25%) | 1,410,000 |
19 Jul 2018 | HKD | 5.6 | 5.6 | 5.26 | 5.6 | 124.4444 | +0.14 (+2.56%) | 1,510,000 |
18 Jul 2018 | HKD | 5.5 | 5.6 | 5.4 | 5.46 | 121.3333 | +0.07 (+1.30%) | 1,190,000 |
17 Jul 2018 | HKD | 5.2 | 5.45 | 5.2 | 5.39 | 119.7778 | -0.1 (-1.82%) | 1,340,000 |
16 Jul 2018 | HKD | 5.8 | 5.8 | 5.34 | 5.49 | 122 | -0.11 (-1.96%) | 315,000 |
13 Jul 2018 | HKD | 5.41 | 5.64 | 5.39 | 5.6 | 124.4444 | -0.2 (-3.45%) | 1,285,000 |
12 Jul 2018 | HKD | 5.37 | 5.8 | 5.36 | 5.8 | 128.8889 | +0.2 (+3.57%) | 415,000 |
11 Jul 2018 | HKD | 5.83 | 5.83 | 5.42 | 5.6 | 124.4444 | -0.39 (-6.51%) | 1,480,000 |
10 Jul 2018 | HKD | 5.69 | 5.99 | 5.11 | 5.99 | 133.1111 | +0.44 (+7.93%) | 1,600,000 |
9 Jul 2018 | HKD | 5.18 | 5.7 | 5.18 | 5.55 | 123.3333 | -0.23 (-3.98%) | 1,655,000 |
6 Jul 2018 | HKD | 5.59 | 6 | 5.43 | 5.78 | 128.4444 | +0.08 (+1.40%) | 1,700,000 |
5 Jul 2018 | HKD | 5.31 | 5.7 | 5.1 | 5.7 | 126.6667 | +0.2 (+3.64%) | 530,000 |
4 Jul 2018 | HKD | 5.6 | 5.6 | 5.43 | 5.5 | 122.2222 | -0.66 (-10.71%) | 50,000 |
3 Jul 2018 | HKD | 6.17 | 6.17 | 6.16 | 6.16 | 136.8889 | -0.02 (-0.32%) | 80,000 |
2 Jul 2018 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 137.3333 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 6.03 | 6.18 | 5.9 | 6.18 | 137.3333 | +0.19 (+3.17%) | 1,450,000 |
28 Jun 2018 | HKD | 6 | 6.03 | 5.89 | 5.99 | 133.1111 | -0.01 (-0.17%) | 1,635,000 |
27 Jun 2018 | HKD | 6 | 6.05 | 5.94 | 6 | 133.3333 | +0.16 (+2.74%) | 985,000 |
26 Jun 2018 | HKD | 5.94 | 6 | 5.84 | 5.84 | 129.7778 | -0.1 (-1.68%) | 2,230,000 |
25 Jun 2018 | HKD | 6 | 6 | 5.86 | 5.94 | 132 | +0.14 (+2.41%) | 2,335,000 |
22 Jun 2018 | HKD | 6.1 | 6.1 | 5.75 | 5.8 | 128.8889 | -0.2 (-3.33%) | 3,015,000 |