Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | HKD | 7.9 | 7.9 | 7.51 | 7.71 | 7.71 | +0.12 (+1.58%) | 57,000 |
11 May 2018 | HKD | 7.6 | 7.79 | 7.56 | 7.59 | 7.59 | -0.19 (-2.44%) | 68,500 |
10 May 2018 | HKD | 7.8 | 7.8 | 7.73 | 7.78 | 7.78 | -0.02 (-0.26%) | 17,000 |
9 May 2018 | HKD | 8 | 8 | 7.58 | 7.8 | 7.8 | -0.07 (-0.89%) | 25,000 |
8 May 2018 | HKD | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | +0.05 (+0.64%) | 8,000 |
7 May 2018 | HKD | 7.95 | 7.95 | 7.81 | 7.82 | 7.82 | +0.01 (+0.13%) | 30,000 |
4 May 2018 | HKD | 7.53 | 8.06 | 7.53 | 7.81 | 7.81 | -0.25 (-3.10%) | 17,500 |
3 May 2018 | HKD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.02 (-0.25%) | 0 |
2 May 2018 | HKD | 7.51 | 8.13 | 7.51 | 8.08 | 8.08 | -0.15 (-1.82%) | 5,000 |
1 May 2018 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.02 (-0.24%) | 5,000 |
26 Apr 2018 | HKD | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | +0.2 (+2.48%) | 65,000 |
25 Apr 2018 | HKD | 8 | 8.08 | 7.81 | 8.05 | 8.05 | +0.05 (+0.63%) | 22,000 |
24 Apr 2018 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 2,000 |
23 Apr 2018 | HKD | 8.18 | 8.18 | 8 | 8 | 8 | -0.1 (-1.23%) | 500 |
20 Apr 2018 | HKD | 8.13 | 8.13 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 3,500 |
19 Apr 2018 | HKD | 8.05 | 8.17 | 7.8 | 8.15 | 8.15 | +0.21 (+2.64%) | 17,500 |
18 Apr 2018 | HKD | 7.8 | 8.09 | 7.8 | 7.94 | 7.94 | -0.05 (-0.63%) | 46,000 |
17 Apr 2018 | HKD | 8.18 | 8.3 | 7.99 | 7.99 | 7.99 | -0.21 (-2.56%) | 41,000 |
16 Apr 2018 | HKD | 8.25 | 8.25 | 8.2 | 8.2 | 8.2 | +0.01 (+0.12%) | 3,000 |
13 Apr 2018 | HKD | 8.25 | 8.25 | 8.06 | 8.19 | 8.19 | +0.13 (+1.61%) | 43,000 |
12 Apr 2018 | HKD | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 5,000 |
11 Apr 2018 | HKD | 8.15 | 8.35 | 7.9 | 8.18 | 8.18 | +0.03 (+0.37%) | 56,000 |
10 Apr 2018 | HKD | 8.35 | 8.35 | 7.98 | 8.15 | 8.15 | 0.0 (0.0%) | 39,000 |
9 Apr 2018 | HKD | 8.08 | 8.23 | 7.97 | 8.15 | 8.15 | +0.22 (+2.77%) | 67,500 |
6 Apr 2018 | HKD | 7.79 | 8.06 | 7.45 | 7.93 | 7.93 | +0.24 (+3.12%) | 12,500 |
5 Apr 2018 | HKD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.15 | 8.15 | 7.69 | 7.69 | 7.69 | -0.29 (-3.63%) | 22,500 |
3 Apr 2018 | HKD | 8.5 | 8.5 | 7.8 | 7.98 | 7.98 | -0.41 (-4.89%) | 19,000 |