Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 9.01 | 9.01 | 8.92 | 8.98 | 8.98 | +0.04 (+0.45%) | 822,500 |
14 Feb 2018 | HKD | 8.95 | 9.01 | 8.9 | 8.94 | 8.94 | 0.0 (0.0%) | 2,095,500 |
13 Feb 2018 | HKD | 8.93 | 9.03 | 8.85 | 8.94 | 8.94 | -0.01 (-0.11%) | 2,540,259 |
12 Feb 2018 | HKD | 8.98 | 9.12 | 8.92 | 8.95 | 8.95 | -0.1 (-1.10%) | 2,376,500 |
9 Feb 2018 | HKD | 8.79 | 9.2 | 8.74 | 9.05 | 9.05 | -0.09 (-0.98%) | 1,165,000 |
8 Feb 2018 | HKD | 9.04 | 9.2 | 8.81 | 9.14 | 9.14 | -0.04 (-0.44%) | 517,000 |
7 Feb 2018 | HKD | 9.2 | 9.37 | 9.1 | 9.18 | 9.18 | +0.08 (+0.88%) | 604,300 |
6 Feb 2018 | HKD | 9.24 | 9.24 | 9.02 | 9.1 | 9.1 | -0.36 (-3.81%) | 952,100 |
5 Feb 2018 | HKD | 9.7 | 9.7 | 9.3 | 9.46 | 9.46 | -0.31 (-3.17%) | 910,500 |
2 Feb 2018 | HKD | 9.78 | 9.85 | 9.71 | 9.77 | 9.77 | -0.02 (-0.20%) | 411,000 |
1 Feb 2018 | HKD | 9.84 | 9.84 | 9.72 | 9.79 | 9.79 | -0.05 (-0.51%) | 641,900 |
31 Jan 2018 | HKD | 9.74 | 9.85 | 9.7 | 9.84 | 9.84 | +0.08 (+0.82%) | 824,000 |
30 Jan 2018 | HKD | 9.8 | 9.8 | 9.69 | 9.76 | 9.76 | -0.01 (-0.10%) | 502,300 |
29 Jan 2018 | HKD | 9.79 | 9.8 | 9.75 | 9.77 | 9.77 | -0.03 (-0.31%) | 1,029,000 |
26 Jan 2018 | HKD | 9.82 | 9.82 | 9.75 | 9.8 | 9.8 | -0.02 (-0.20%) | 547,296 |
25 Jan 2018 | HKD | 9.85 | 9.85 | 9.76 | 9.82 | 9.82 | -0.02 (-0.20%) | 599,500 |
24 Jan 2018 | HKD | 9.85 | 9.85 | 9.81 | 9.84 | 9.84 | 0.0 (0.0%) | 989,786 |
23 Jan 2018 | HKD | 9.85 | 9.87 | 9.81 | 9.84 | 9.84 | -0.01 (-0.10%) | 3,799,711 |
22 Jan 2018 | HKD | 9.82 | 9.85 | 9.75 | 9.85 | 9.85 | +0.05 (+0.51%) | 1,339,500 |
19 Jan 2018 | HKD | 9.8 | 9.81 | 9.73 | 9.8 | 9.8 | -0.01 (-0.10%) | 2,349,896 |
18 Jan 2018 | HKD | 9.8 | 9.85 | 9.76 | 9.81 | 9.81 | +0.04 (+0.41%) | 321,000 |
17 Jan 2018 | HKD | 9.79 | 9.82 | 9.7 | 9.77 | 9.77 | -0.03 (-0.31%) | 1,006,030 |
16 Jan 2018 | HKD | 9.8 | 9.82 | 9.75 | 9.8 | 9.8 | +0.02 (+0.20%) | 440,142 |
15 Jan 2018 | HKD | 9.98 | 10.02 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 1,639,500 |
12 Jan 2018 | HKD | 9.84 | 9.89 | 9.76 | 9.85 | 9.85 | 0.0 (0.0%) | 1,596,527 |
11 Jan 2018 | HKD | 9.83 | 9.9 | 9.82 | 9.85 | 9.85 | 0.0 (0.0%) | 1,687,400 |
10 Jan 2018 | HKD | 9.85 | 9.87 | 9.8 | 9.85 | 9.85 | -0.04 (-0.40%) | 1,960,886 |
9 Jan 2018 | HKD | 9.77 | 9.92 | 9.77 | 9.89 | 9.89 | +0.12 (+1.23%) | 564,780 |
8 Jan 2018 | HKD | 9.82 | 9.94 | 9.71 | 9.77 | 9.77 | -0.11 (-1.11%) | 1,452,350 |
5 Jan 2018 | HKD | 9.96 | 9.96 | 9.83 | 9.88 | 9.88 | -0.08 (-0.80%) | 416,140 |