Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | +0.29 (+3.58%) | 3,000 |
28 Mar 2018 | HKD | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | -0.41 (-4.82%) | 33,000 |
27 Mar 2018 | HKD | 8.36 | 8.54 | 8.36 | 8.51 | 8.51 | +0.22 (+2.65%) | 25,000 |
26 Mar 2018 | HKD | 6.58 | 8.38 | 6.58 | 8.29 | 8.29 | -0.01 (-0.12%) | 78,000 |
23 Mar 2018 | HKD | 8.05 | 8.83 | 8.05 | 8.3 | 8.3 | +0.05 (+0.61%) | 432,000 |
22 Mar 2018 | HKD | 8.39 | 8.39 | 8.13 | 8.25 | 8.25 | +0.05 (+0.61%) | 139,500 |
21 Mar 2018 | HKD | 8.22 | 8.39 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 49,500 |
20 Mar 2018 | HKD | 8.29 | 8.29 | 8.2 | 8.2 | 8.2 | +0.06 (+0.74%) | 3,000 |
19 Mar 2018 | HKD | 8.2 | 8.28 | 8.14 | 8.14 | 8.14 | -0.12 (-1.45%) | 62,000 |
16 Mar 2018 | HKD | 8.16 | 8.32 | 8.15 | 8.26 | 8.26 | +0.04 (+0.49%) | 8,000 |
15 Mar 2018 | HKD | 8.3 | 8.35 | 8.15 | 8.22 | 8.22 | -0.08 (-0.96%) | 68,000 |
14 Mar 2018 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.04 (+0.48%) | 15,500 |
13 Mar 2018 | HKD | 8.43 | 8.43 | 8.22 | 8.26 | 8.26 | -0.04 (-0.48%) | 107,500 |
12 Mar 2018 | HKD | 8.6 | 8.6 | 8.26 | 8.3 | 8.3 | -0.13 (-1.54%) | 25,000 |
9 Mar 2018 | HKD | 8.58 | 8.58 | 8.42 | 8.43 | 8.43 | +0.03 (+0.36%) | 33,000 |
8 Mar 2018 | HKD | 9.98 | 9.98 | 8 | 8.4 | 8.4 | -0.03 (-0.36%) | 39,500 |
7 Mar 2018 | HKD | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -0.15 (-1.75%) | 12,000 |
6 Mar 2018 | HKD | 8.55 | 8.6 | 8.42 | 8.58 | 8.58 | +0.03 (+0.35%) | 66,500 |
5 Mar 2018 | HKD | 9.97 | 9.97 | 8.44 | 8.55 | 8.55 | +0.25 (+3.01%) | 36,500 |
2 Mar 2018 | HKD | 8.36 | 8.36 | 8.3 | 8.3 | 8.3 | -0.19 (-2.24%) | 23,500 |
1 Mar 2018 | HKD | 8.57 | 8.57 | 8.45 | 8.49 | 8.49 | +0.13 (+1.56%) | 10,500 |
28 Feb 2018 | HKD | 8.32 | 8.62 | 8.32 | 8.36 | 8.36 | +0.05 (+0.60%) | 112,500 |
27 Feb 2018 | HKD | 8.5 | 8.61 | 8.3 | 8.31 | 8.31 | -0.22 (-2.58%) | 74,500 |
26 Feb 2018 | HKD | 8.78 | 8.78 | 8.5 | 8.53 | 8.53 | -0.16 (-1.84%) | 110,000 |
23 Feb 2018 | HKD | 8.49 | 8.8 | 8.49 | 8.69 | 8.69 | +0.22 (+2.60%) | 82,000 |
22 Feb 2018 | HKD | 8.7 | 8.7 | 8.36 | 8.47 | 8.47 | -0.13 (-1.51%) | 98,000 |
21 Feb 2018 | HKD | 6.21 | 8.6 | 6.21 | 8.6 | 8.6 | -0.1 (-1.15%) | 29,000 |
20 Feb 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |