Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 8.39 | 8.48 | 8.18 | 8.4 | 8.4 | -0.15 (-1.75%) | 2,426,000 |
23 Aug 2019 | HKD | 8.13 | 8.75 | 8.05 | 8.55 | 8.55 | +0.58 (+7.28%) | 5,833,000 |
22 Aug 2019 | HKD | 8.04 | 8.18 | 7.9 | 7.97 | 7.97 | -0.12 (-1.48%) | 1,464,000 |
21 Aug 2019 | HKD | 8.12 | 8.12 | 7.97 | 8.09 | 8.09 | +0.03 (+0.37%) | 326,000 |
20 Aug 2019 | HKD | 8.11 | 8.28 | 8.02 | 8.06 | 8.06 | -0.1 (-1.23%) | 988,374 |
19 Aug 2019 | HKD | 8.12 | 8.22 | 8.04 | 8.16 | 8.16 | +0.07 (+0.87%) | 878,596 |
16 Aug 2019 | HKD | 7.86 | 8.2 | 7.79 | 8.09 | 8.09 | +0.26 (+3.32%) | 1,702,626 |
15 Aug 2019 | HKD | 7.52 | 7.98 | 7.34 | 7.83 | 7.83 | +0.25 (+3.30%) | 1,544,000 |
14 Aug 2019 | HKD | 7.73 | 8.01 | 7.53 | 7.58 | 7.58 | -0.07 (-0.92%) | 1,179,000 |
13 Aug 2019 | HKD | 7.85 | 7.9 | 7.59 | 7.65 | 7.65 | -0.26 (-3.29%) | 896,000 |
12 Aug 2019 | HKD | 7.81 | 8.11 | 7.72 | 7.91 | 7.91 | +0.21 (+2.73%) | 1,724,000 |
9 Aug 2019 | HKD | 8 | 8 | 7.65 | 7.7 | 7.7 | -0.29 (-3.63%) | 1,746,900 |
8 Aug 2019 | HKD | 7.78 | 8.04 | 7.7 | 7.99 | 7.99 | +0.23 (+2.96%) | 1,623,000 |
7 Aug 2019 | HKD | 7.87 | 7.87 | 7.6 | 7.76 | 7.76 | +0.04 (+0.52%) | 1,220,000 |
6 Aug 2019 | HKD | 7.61 | 7.86 | 7.42 | 7.72 | 7.72 | -0.06 (-0.77%) | 1,418,000 |
5 Aug 2019 | HKD | 8.01 | 8.09 | 7.78 | 7.78 | 7.78 | -0.29 (-3.59%) | 2,129,000 |
2 Aug 2019 | HKD | 8.22 | 8.24 | 8 | 8.07 | 8.07 | -0.39 (-4.61%) | 2,600,060 |
1 Aug 2019 | HKD | 8.6 | 8.69 | 8.39 | 8.46 | 8.46 | -0.17 (-1.97%) | 1,305,000 |
31 Jul 2019 | HKD | 8.96 | 8.96 | 8.55 | 8.63 | 8.63 | -0.27 (-3.03%) | 1,030,000 |
30 Jul 2019 | HKD | 8.43 | 9.21 | 8.43 | 8.9 | 8.9 | +0.58 (+6.97%) | 4,263,000 |
29 Jul 2019 | HKD | 8.37 | 8.53 | 8.3 | 8.32 | 8.32 | -0.06 (-0.72%) | 1,230,000 |
26 Jul 2019 | HKD | 8.37 | 8.48 | 8.36 | 8.38 | 8.38 | -0.11 (-1.30%) | 902,000 |
25 Jul 2019 | HKD | 8.7 | 8.72 | 8.45 | 8.49 | 8.49 | -0.25 (-2.86%) | 1,162,000 |
24 Jul 2019 | HKD | 8.89 | 8.92 | 8.71 | 8.74 | 8.74 | -0.07 (-0.79%) | 730,000 |
23 Jul 2019 | HKD | 8.71 | 8.9 | 8.69 | 8.81 | 8.81 | +0.1 (+1.15%) | 540,000 |
22 Jul 2019 | HKD | 8.8 | 8.87 | 8.7 | 8.71 | 8.71 | -0.09 (-1.02%) | 1,496,000 |
19 Jul 2019 | HKD | 8.95 | 9.1 | 8.8 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,205,408 |
18 Jul 2019 | HKD | 8.83 | 8.95 | 8.77 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,818,000 |
17 Jul 2019 | HKD | 9.1 | 9.17 | 8.8 | 8.82 | 8.82 | -0.27 (-2.97%) | 3,643,000 |
16 Jul 2019 | HKD | 9.2 | 9.38 | 9.08 | 9.09 | 9.09 | -0.17 (-1.84%) | 1,113,000 |