Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 9.16 | 9.42 | 9.14 | 9.26 | 9.26 | +0.11 (+1.20%) | 1,366,732 |
28 Mar 2018 | HKD | 9.25 | 9.25 | 9.14 | 9.15 | 9.15 | -0.13 (-1.40%) | 523,144 |
27 Mar 2018 | HKD | 9.12 | 9.35 | 9.09 | 9.28 | 9.28 | +0.24 (+2.65%) | 275,986 |
26 Mar 2018 | HKD | 9 | 9.09 | 9 | 9.04 | 9.04 | -0.02 (-0.22%) | 1,588,806 |
23 Mar 2018 | HKD | 9.08 | 9.14 | 9.04 | 9.06 | 9.06 | -0.05 (-0.55%) | 1,168,000 |
22 Mar 2018 | HKD | 9.06 | 9.14 | 9.06 | 9.11 | 9.11 | +0.06 (+0.66%) | 1,573,510 |
21 Mar 2018 | HKD | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.03 (-0.33%) | 309,000 |
20 Mar 2018 | HKD | 9.1 | 9.18 | 9.01 | 9.08 | 9.08 | -0.02 (-0.22%) | 387,501 |
19 Mar 2018 | HKD | 9.05 | 9.18 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 2,468,500 |
16 Mar 2018 | HKD | 9.05 | 9.12 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 1,495,573 |
15 Mar 2018 | HKD | 9.01 | 9.05 | 8.98 | 9.05 | 9.05 | +0.04 (+0.44%) | 215,500 |
14 Mar 2018 | HKD | 9.08 | 9.08 | 8.96 | 9.01 | 9.01 | -0.12 (-1.31%) | 463,333 |
13 Mar 2018 | HKD | 9.12 | 9.17 | 9.02 | 9.13 | 9.13 | -0.01 (-0.11%) | 1,679,094 |
12 Mar 2018 | HKD | 9.23 | 9.26 | 9.08 | 9.14 | 9.14 | -0.14 (-1.51%) | 319,000 |
9 Mar 2018 | HKD | 9.23 | 9.3 | 9.22 | 9.28 | 9.28 | +0.06 (+0.65%) | 550,938 |
8 Mar 2018 | HKD | 9.17 | 9.26 | 9.1 | 9.22 | 9.22 | 0.0 (0.0%) | 571,640 |
7 Mar 2018 | HKD | 8.96 | 9.22 | 8.96 | 9.22 | 9.22 | 0.0 (0.0%) | 740,500 |
6 Mar 2018 | HKD | 8.98 | 9.31 | 8.98 | 9.22 | 9.22 | +0.12 (+1.32%) | 2,995,000 |
5 Mar 2018 | HKD | 8.92 | 9.17 | 8.9 | 9.1 | 9.1 | +0.1 (+1.11%) | 429,500 |
2 Mar 2018 | HKD | 8.95 | 9.07 | 8.95 | 9 | 9 | +0.04 (+0.45%) | 721,000 |
1 Mar 2018 | HKD | 8.93 | 8.98 | 8.93 | 8.96 | 8.96 | +0.01 (+0.11%) | 598,500 |
28 Feb 2018 | HKD | 8.84 | 8.99 | 8.84 | 8.95 | 8.95 | +0.16 (+1.82%) | 762,278 |
27 Feb 2018 | HKD | 8.91 | 9.03 | 8.79 | 8.79 | 8.79 | -0.11 (-1.24%) | 2,091,500 |
26 Feb 2018 | HKD | 9.14 | 9.17 | 8.9 | 8.9 | 8.9 | -0.25 (-2.73%) | 2,415,825 |
23 Feb 2018 | HKD | 9.09 | 9.19 | 9.05 | 9.15 | 9.15 | +0.1 (+1.10%) | 1,265,535 |
22 Feb 2018 | HKD | 9.14 | 9.17 | 9.05 | 9.05 | 9.05 | -0.13 (-1.42%) | 1,842,000 |
21 Feb 2018 | HKD | 9.06 | 9.18 | 9.04 | 9.18 | 9.18 | +0.13 (+1.44%) | 921,273 |
20 Feb 2018 | HKD | 8.98 | 9.19 | 8.98 | 9.05 | 9.05 | +0.07 (+0.78%) | 1,809,175 |
19 Feb 2018 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |