Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.18 (-2.03%) | 0 |
14 Feb 2018 | HKD | 8.88 | 8.9 | 8.88 | 8.88 | 8.88 | +0.08 (+0.91%) | 6,500 |
13 Feb 2018 | HKD | 8.72 | 8.8 | 8.72 | 8.8 | 8.8 | +0.15 (+1.73%) | 20,000 |
12 Feb 2018 | HKD | 9.01 | 9.01 | 8.38 | 8.65 | 8.65 | -0.25 (-2.81%) | 289,000 |
9 Feb 2018 | HKD | 9.26 | 9.26 | 8.62 | 8.9 | 8.9 | -0.38 (-4.09%) | 161,500 |
8 Feb 2018 | HKD | 9.79 | 9.79 | 9.28 | 9.28 | 9.28 | -0.04 (-0.43%) | 49,000 |
7 Feb 2018 | HKD | 9.5 | 10 | 9.31 | 9.32 | 9.32 | -0.18 (-1.89%) | 467,000 |
6 Feb 2018 | HKD | 8.5 | 10.1 | 8.01 | 9.5 | 9.5 | +0.78 (+8.94%) | 1,943,000 |
5 Feb 2018 | HKD | 8.8 | 8.99 | 8.46 | 8.72 | 8.72 | +0.45 (+5.44%) | 424,500 |
2 Feb 2018 | HKD | 8.26 | 8.63 | 8.26 | 8.27 | 8.27 | -0.36 (-4.17%) | 219,500 |
1 Feb 2018 | HKD | 8.88 | 9.29 | 8.59 | 8.63 | 8.63 | -0.5 (-5.48%) | 161,500 |
31 Jan 2018 | HKD | 9.63 | 9.63 | 9.12 | 9.13 | 9.13 | -0.17 (-1.83%) | 122,000 |
30 Jan 2018 | HKD | 10.04 | 10.04 | 9.09 | 9.3 | 9.3 | +0.05 (+0.54%) | 106,000 |
29 Jan 2018 | HKD | 9.28 | 9.55 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 97,500 |
26 Jan 2018 | HKD | 9.35 | 9.39 | 9.13 | 9.25 | 9.25 | -0.02 (-0.22%) | 101,000 |
25 Jan 2018 | HKD | 9.31 | 9.32 | 9.24 | 9.27 | 9.27 | -0.13 (-1.38%) | 108,500 |
24 Jan 2018 | HKD | 9.68 | 9.69 | 9.39 | 9.4 | 9.4 | -0.17 (-1.78%) | 40,000 |
23 Jan 2018 | HKD | 9 | 9.59 | 9 | 9.57 | 9.57 | +0.26 (+2.79%) | 1,144,500 |
22 Jan 2018 | HKD | 9.42 | 9.56 | 9.25 | 9.31 | 9.31 | -0.1 (-1.06%) | 195,000 |
19 Jan 2018 | HKD | 9.48 | 9.48 | 9.28 | 9.41 | 9.41 | +0.11 (+1.18%) | 181,500 |
18 Jan 2018 | HKD | 9.46 | 9.46 | 9.26 | 9.3 | 9.3 | -0.15 (-1.59%) | 880,000 |
17 Jan 2018 | HKD | 9.15 | 9.6 | 9.15 | 9.45 | 9.45 | +0.13 (+1.39%) | 960,500 |
16 Jan 2018 | HKD | 9.13 | 9.33 | 9.13 | 9.32 | 9.32 | +0.19 (+2.08%) | 103,500 |
15 Jan 2018 | HKD | 9.73 | 9.73 | 9.13 | 9.13 | 9.13 | -0.12 (-1.30%) | 138,500 |
12 Jan 2018 | HKD | 9.47 | 9.48 | 9.1 | 9.25 | 9.25 | -0.12 (-1.28%) | 225,500 |
11 Jan 2018 | HKD | 9.05 | 9.48 | 9.05 | 9.37 | 9.37 | -0.03 (-0.32%) | 237,000 |
10 Jan 2018 | HKD | 9.53 | 9.63 | 9.21 | 9.4 | 9.4 | -0.1 (-1.05%) | 364,000 |
9 Jan 2018 | HKD | 9.75 | 9.98 | 7.74 | 9.5 | 9.5 | -0.04 (-0.42%) | 682,000 |