Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 6.57 | 6.64 | 6.54 | 6.57 | 6.57 | +0.04 (+0.61%) | 539,000 |
9 Aug 2018 | HKD | 6.37 | 6.57 | 6.37 | 6.53 | 6.53 | +0.17 (+2.67%) | 383,000 |
8 Aug 2018 | HKD | 6.55 | 6.55 | 6.33 | 6.36 | 6.36 | -0.19 (-2.90%) | 1,300,000 |
7 Aug 2018 | HKD | 6.42 | 6.55 | 6.34 | 6.55 | 6.55 | +0.21 (+3.31%) | 774,000 |
6 Aug 2018 | HKD | 6.26 | 6.57 | 6.26 | 6.34 | 6.34 | 0.0 (0.0%) | 1,612,000 |
3 Aug 2018 | HKD | 6.5 | 6.51 | 6.15 | 6.34 | 6.34 | -0.19 (-2.91%) | 2,747,000 |
2 Aug 2018 | HKD | 6.93 | 6.95 | 6.43 | 6.53 | 6.53 | -0.46 (-6.58%) | 4,071,700 |
1 Aug 2018 | HKD | 7.25 | 7.27 | 6.98 | 6.99 | 6.99 | -0.16 (-2.24%) | 1,611,000 |
31 Jul 2018 | HKD | 7.33 | 7.33 | 7.15 | 7.15 | 7.15 | -0.16 (-2.19%) | 1,199,000 |
30 Jul 2018 | HKD | 7.5 | 7.51 | 7.3 | 7.31 | 7.31 | -0.19 (-2.53%) | 603,000 |
27 Jul 2018 | HKD | 7.56 | 7.56 | 7.34 | 7.5 | 7.5 | -0.03 (-0.40%) | 796,000 |
26 Jul 2018 | HKD | 7.68 | 7.68 | 7.45 | 7.53 | 7.53 | -0.05 (-0.66%) | 986,000 |
25 Jul 2018 | HKD | 7.47 | 7.6 | 7.46 | 7.58 | 7.58 | +0.11 (+1.47%) | 550,000 |
24 Jul 2018 | HKD | 7.33 | 7.47 | 7.33 | 7.47 | 7.47 | +0.15 (+2.05%) | 1,623,000 |
23 Jul 2018 | HKD | 7.44 | 7.44 | 7.29 | 7.32 | 7.32 | -0.11 (-1.48%) | 1,600,800 |
20 Jul 2018 | HKD | 7.44 | 7.47 | 7.32 | 7.43 | 7.43 | -0.08 (-1.07%) | 1,422,000 |
19 Jul 2018 | HKD | 7.58 | 7.58 | 7.44 | 7.51 | 7.51 | +0.04 (+0.54%) | 929,200 |
18 Jul 2018 | HKD | 7.58 | 7.61 | 7.42 | 7.47 | 7.47 | -0.12 (-1.58%) | 2,421,000 |
17 Jul 2018 | HKD | 7.5 | 7.59 | 7.38 | 7.59 | 7.59 | +0.01 (+0.13%) | 991,000 |
16 Jul 2018 | HKD | 7.6 | 7.62 | 7.48 | 7.58 | 7.58 | +0.01 (+0.13%) | 887,000 |
13 Jul 2018 | HKD | 7.56 | 7.59 | 7.35 | 7.57 | 7.57 | +0.02 (+0.26%) | 1,734,031 |
12 Jul 2018 | HKD | 7.44 | 7.61 | 7.41 | 7.55 | 7.55 | +0.13 (+1.75%) | 2,237,497 |
11 Jul 2018 | HKD | 7.3 | 7.5 | 7.3 | 7.42 | 7.42 | -0.04 (-0.54%) | 1,037,000 |
10 Jul 2018 | HKD | 7.58 | 7.65 | 7.4 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,640,000 |
9 Jul 2018 | HKD | 7.49 | 7.58 | 7.46 | 7.53 | 7.53 | +0.11 (+1.48%) | 856,000 |
6 Jul 2018 | HKD | 7.48 | 7.56 | 7.33 | 7.42 | 7.42 | -0.02 (-0.27%) | 1,992,504 |
5 Jul 2018 | HKD | 7.56 | 7.63 | 7.39 | 7.44 | 7.44 | -0.12 (-1.59%) | 4,976,000 |
4 Jul 2018 | HKD | 7.8 | 7.8 | 7.42 | 7.56 | 7.56 | -0.19 (-2.45%) | 1,897,000 |
3 Jul 2018 | HKD | 7.9 | 7.9 | 7.31 | 7.75 | 7.75 | -0.26 (-3.25%) | 2,892,000 |
2 Jul 2018 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |