Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 8.09 | 8.27 | 8.09 | 8.09 | 8.09 | -0.01 (-0.12%) | 392,500 |
11 Oct 2017 | HKD | 8.2 | 8.21 | 8.1 | 8.1 | 8.1 | -0.15 (-1.82%) | 1,339,000 |
10 Oct 2017 | HKD | 8.19 | 8.28 | 8.14 | 8.25 | 8.25 | +0.15 (+1.85%) | 312,000 |
9 Oct 2017 | HKD | 8.06 | 8.13 | 7.93 | 8.1 | 8.1 | +0.04 (+0.50%) | 739,961 |
6 Oct 2017 | HKD | 8.1 | 8.1 | 8 | 8.06 | 8.06 | -0.02 (-0.25%) | 888,000 |
5 Oct 2017 | HKD | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 8.19 | 8.22 | 8.06 | 8.08 | 8.08 | -0.1 (-1.22%) | 280,000 |
3 Oct 2017 | HKD | 8.19 | 8.26 | 8.13 | 8.18 | 8.18 | +0.02 (+0.25%) | 406,028 |
2 Oct 2017 | HKD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 8.29 | 8.29 | 8.09 | 8.16 | 8.16 | -0.05 (-0.61%) | 1,721,500 |
28 Sep 2017 | HKD | 8.3 | 8.3 | 8.13 | 8.21 | 8.21 | -0.17 (-2.03%) | 1,362,431 |
27 Sep 2017 | HKD | 8.08 | 8.38 | 8.08 | 8.38 | 8.38 | +0.29 (+3.58%) | 1,412,641 |
26 Sep 2017 | HKD | 8.1 | 8.15 | 8.05 | 8.09 | 8.09 | -0.01 (-0.12%) | 1,874,000 |
25 Sep 2017 | HKD | 8.05 | 8.1 | 8.01 | 8.1 | 8.1 | +0.04 (+0.50%) | 399,000 |
22 Sep 2017 | HKD | 8 | 8.06 | 7.97 | 8.06 | 8.06 | +0.03 (+0.37%) | 1,029,500 |
21 Sep 2017 | HKD | 8.22 | 8.25 | 8.03 | 8.03 | 8.03 | -0.16 (-1.95%) | 911,000 |
20 Sep 2017 | HKD | 8.02 | 8.25 | 8.02 | 8.19 | 8.19 | +0.14 (+1.74%) | 1,890,412 |
19 Sep 2017 | HKD | 7.87 | 8.08 | 7.86 | 8.05 | 8.05 | +0.27 (+3.47%) | 3,028,119 |
18 Sep 2017 | HKD | 7.75 | 7.88 | 7.68 | 7.78 | 7.78 | 0.0 (0.0%) | 549,300 |
15 Sep 2017 | HKD | 7.63 | 7.78 | 7.52 | 7.78 | 7.78 | +0.15 (+1.97%) | 1,755,000 |
14 Sep 2017 | HKD | 7.7 | 7.7 | 7.58 | 7.63 | 7.63 | -0.04 (-0.52%) | 331,500 |
13 Sep 2017 | HKD | 7.43 | 7.76 | 7.43 | 7.67 | 7.67 | +0.22 (+2.95%) | 874,034 |
12 Sep 2017 | HKD | 7.47 | 7.6 | 7.41 | 7.45 | 7.45 | -0.02 (-0.27%) | 4,943,000 |
11 Sep 2017 | HKD | 7.49 | 7.49 | 7.4 | 7.47 | 7.47 | +0.02 (+0.27%) | 728,138 |
8 Sep 2017 | HKD | 7.54 | 7.54 | 7.41 | 7.45 | 7.45 | -0.09 (-1.19%) | 874,500 |
7 Sep 2017 | HKD | 7.64 | 7.66 | 7.5 | 7.54 | 7.54 | -0.1 (-1.31%) | 1,057,000 |
6 Sep 2017 | HKD | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | +0.01 (+0.13%) | 437,500 |
5 Sep 2017 | HKD | 7.65 | 7.65 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 168,000 |
4 Sep 2017 | HKD | 7.55 | 7.66 | 7.55 | 7.66 | 7.66 | +0.16 (+2.13%) | 224,500 |
1 Sep 2017 | HKD | 7.51 | 7.63 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 403,330 |