Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | HKD | 6.99 | 7.04 | 6.86 | 6.94 | 6.94 | -0.05 (-0.72%) | 3,270,500 |
19 Apr 2018 | HKD | 7 | 7.06 | 6.93 | 6.99 | 6.99 | +0.07 (+1.01%) | 2,158,000 |
18 Apr 2018 | HKD | 6.98 | 7.02 | 6.88 | 6.92 | 6.92 | -0.03 (-0.43%) | 3,481,500 |
17 Apr 2018 | HKD | 7.1 | 7.15 | 6.93 | 6.95 | 6.95 | -0.15 (-2.11%) | 3,013,000 |
16 Apr 2018 | HKD | 7.13 | 7.19 | 7.03 | 7.1 | 7.1 | -0.07 (-0.98%) | 4,198,500 |
13 Apr 2018 | HKD | 7.18 | 7.34 | 7.12 | 7.17 | 7.17 | -0.01 (-0.14%) | 3,418,500 |
12 Apr 2018 | HKD | 7.19 | 7.31 | 7.1 | 7.18 | 7.18 | -0.06 (-0.83%) | 4,677,500 |
11 Apr 2018 | HKD | 7.02 | 7.3 | 7.02 | 7.24 | 7.24 | +0.23 (+3.28%) | 4,420,000 |
10 Apr 2018 | HKD | 7.14 | 7.22 | 7 | 7.01 | 7.01 | -0.12 (-1.68%) | 5,498,500 |
9 Apr 2018 | HKD | 7.13 | 7.22 | 7 | 7.13 | 7.13 | +0.23 (+3.33%) | 5,259,500 |
6 Apr 2018 | HKD | 7.03 | 7.08 | 6.84 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,669,000 |
5 Apr 2018 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 7.14 | 7.14 | 6.9 | 7 | 7 | -0.02 (-0.28%) | 4,184,500 |
3 Apr 2018 | HKD | 7.1 | 7.11 | 6.91 | 7.02 | 7.02 | -0.12 (-1.68%) | 4,080,500 |
2 Apr 2018 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 7.18 | 7.28 | 7.04 | 7.14 | 7.14 | -0.04 (-0.56%) | 5,848,500 |
28 Mar 2018 | HKD | 7.5 | 7.5 | 7 | 7.18 | 7.18 | -0.32 (-4.27%) | 7,224,000 |
27 Mar 2018 | HKD | 7.61 | 7.61 | 7.35 | 7.5 | 7.5 | +0.09 (+1.21%) | 5,233,500 |
26 Mar 2018 | HKD | 7.26 | 7.55 | 7.26 | 7.41 | 7.41 | +0.01 (+0.14%) | 9,675,000 |
23 Mar 2018 | HKD | 7.68 | 7.68 | 7.3 | 7.4 | 7.4 | -0.39 (-5.01%) | 8,726,870 |
22 Mar 2018 | HKD | 8.29 | 8.29 | 7.65 | 7.79 | 7.79 | -0.67 (-7.92%) | 15,442,000 |
21 Mar 2018 | HKD | 8.5 | 8.57 | 8.4 | 8.46 | 8.46 | -0.02 (-0.24%) | 3,641,500 |
20 Mar 2018 | HKD | 8.48 | 8.58 | 8.38 | 8.48 | 8.48 | -0.13 (-1.51%) | 2,463,020 |
19 Mar 2018 | HKD | 8.3 | 8.63 | 8.3 | 8.61 | 8.61 | +0.34 (+4.11%) | 4,530,140 |
16 Mar 2018 | HKD | 8.22 | 8.33 | 8.13 | 8.27 | 8.27 | -0.01 (-0.12%) | 2,871,540 |
15 Mar 2018 | HKD | 8.26 | 8.34 | 8.15 | 8.28 | 8.28 | +0.02 (+0.24%) | 2,572,500 |
14 Mar 2018 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.26 (-3.05%) | 2,570,500 |
13 Mar 2018 | HKD | 8.52 | 8.64 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 2,800,500 |
12 Mar 2018 | HKD | 8.4 | 8.65 | 8.4 | 8.55 | 8.55 | +0.16 (+1.91%) | 2,068,000 |