Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | HKD | 9.21 | 9.23 | 8.58 | 8.62 | 8.62 | -0.62 (-6.71%) | 7,865,200 |
11 Sep 2018 | HKD | 9.58 | 9.6 | 9.04 | 9.24 | 9.24 | -0.23 (-2.43%) | 6,109,000 |
10 Sep 2018 | HKD | 9.9 | 9.9 | 9.22 | 9.47 | 9.47 | -0.53 (-5.30%) | 6,772,000 |
7 Sep 2018 | HKD | 9.79 | 10.14 | 9.74 | 10 | 10 | +0.26 (+2.67%) | 7,420,000 |
6 Sep 2018 | HKD | 9.73 | 9.97 | 9.46 | 9.74 | 9.74 | -0.01 (-0.10%) | 8,429,600 |
5 Sep 2018 | HKD | 10.3 | 10.34 | 9.66 | 9.75 | 9.75 | -0.61 (-5.89%) | 9,142,000 |
4 Sep 2018 | HKD | 10.08 | 10.4 | 10.02 | 10.36 | 10.36 | +0.36 (+3.60%) | 4,044,000 |
3 Sep 2018 | HKD | 10.08 | 10.38 | 9.61 | 10 | 10 | -0.04 (-0.40%) | 6,151,000 |
31 Aug 2018 | HKD | 10.24 | 10.54 | 9.98 | 10.04 | 10.04 | -0.46 (-4.38%) | 7,922,000 |
30 Aug 2018 | HKD | 11.18 | 11.18 | 10.36 | 10.5 | 10.5 | -0.66 (-5.91%) | 6,845,400 |
29 Aug 2018 | HKD | 11.44 | 11.44 | 10.76 | 11.16 | 11.16 | -0.04 (-0.36%) | 7,256,700 |
28 Aug 2018 | HKD | 11.14 | 11.68 | 11 | 11.2 | 11.2 | +0.28 (+2.56%) | 17,756,000 |
27 Aug 2018 | HKD | 10.28 | 10.98 | 10.24 | 10.92 | 10.92 | +0.92 (+9.20%) | 13,403,000 |
24 Aug 2018 | HKD | 10.38 | 10.38 | 9.54 | 10 | 10 | +0.07 (+0.70%) | 23,765,199 |
23 Aug 2018 | HKD | 9.97 | 10.04 | 9.73 | 9.93 | 9.93 | +0.1 (+1.02%) | 10,996,000 |
22 Aug 2018 | HKD | 10.6 | 10.6 | 9.67 | 9.83 | 9.83 | -0.59 (-5.66%) | 11,571,000 |
21 Aug 2018 | HKD | 9.15 | 10.54 | 9.1 | 10.42 | 10.42 | +1.42 (+15.78%) | 21,171,000 |
20 Aug 2018 | HKD | 8.3 | 9.15 | 8.3 | 9 | 9 | +0.7 (+8.43%) | 19,039,000 |
17 Aug 2018 | HKD | 9.32 | 9.45 | 8.03 | 8.3 | 8.3 | -0.91 (-9.88%) | 20,077,000 |
16 Aug 2018 | HKD | 9.18 | 9.8 | 9.07 | 9.21 | 9.21 | -0.11 (-1.18%) | 15,169,000 |
15 Aug 2018 | HKD | 10.22 | 10.28 | 9.11 | 9.32 | 9.32 | -0.62 (-6.24%) | 24,087,131 |
14 Aug 2018 | HKD | 10.52 | 10.88 | 9.81 | 9.94 | 9.94 | +0.04 (+0.40%) | 40,087,633 |
13 Aug 2018 | HKD | 9.9 | 10.88 | 8.3 | 9.9 | 9.9 | -2.6 (-20.80%) | 53,665,000 |
10 Aug 2018 | HKD | 12.58 | 12.6 | 12.16 | 12.5 | 12.5 | -0.06 (-0.48%) | 7,479,000 |
9 Aug 2018 | HKD | 12 | 12.66 | 11.94 | 12.56 | 12.56 | +0.6 (+5.02%) | 3,950,000 |
8 Aug 2018 | HKD | 12.6 | 12.6 | 11.86 | 11.96 | 11.96 | -0.52 (-4.17%) | 2,753,000 |
7 Aug 2018 | HKD | 11.8 | 12.74 | 11.78 | 12.48 | 12.48 | +0.8 (+6.85%) | 5,383,000 |
6 Aug 2018 | HKD | 12.2 | 12.2 | 11.48 | 11.68 | 11.68 | -0.16 (-1.35%) | 6,312,600 |
3 Aug 2018 | HKD | 12.4 | 12.42 | 11.6 | 11.84 | 11.84 | -0.44 (-3.58%) | 5,930,400 |
2 Aug 2018 | HKD | 12.52 | 12.6 | 11.94 | 12.28 | 12.28 | -0.36 (-2.85%) | 5,455,000 |