Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | HKD | 8.1012 | 8.797 | 8.0416 | 8.2801 | 8.2801 | +0.258 (+3.22%) | 18,253,789 |
10 Oct 2017 | HKD | 7.9024 | 8.0913 | 7.8328 | 8.0217 | 8.0217 | +0.239 (+3.07%) | 5,728,000 |
9 Oct 2017 | HKD | 8.1609 | 8.3 | 7.7633 | 7.7831 | 7.7831 | -0.268 (-3.33%) | 7,926,000 |
6 Oct 2017 | HKD | 7.634 | 8.2106 | 7.5645 | 8.0515 | 8.0515 | +0.301 (+3.89%) | 9,328,000 |
5 Oct 2017 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.003 (-0.04%) | 0 |
4 Oct 2017 | HKD | 7.475 | 7.8825 | 7.2563 | 7.7533 | 7.7533 | +0.407 (+5.55%) | 7,994,000 |
3 Oct 2017 | HKD | 7.475 | 7.5346 | 7.1768 | 7.3458 | 7.3458 | -0.074 (-1%) | 3,746,000 |
2 Oct 2017 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | +0.005 (+0.06%) | 0 |
29 Sep 2017 | HKD | 7.1569 | 7.5148 | 7.0774 | 7.4154 | 7.4154 | +0.308 (+4.34%) | 7,130,000 |
28 Sep 2017 | HKD | 7.9919 | 8.0515 | 6.9979 | 7.1072 | 7.1072 | -0.775 (-9.84%) | 24,738,000 |
27 Sep 2017 | HKD | 8.1907 | 8.2503 | 7.7533 | 7.8825 | 7.8825 | -0.229 (-2.82%) | 9,432,000 |
26 Sep 2017 | HKD | 8.2106 | 8.4094 | 8.1112 | 8.1112 | 8.1112 | -0.099 (-1.21%) | 4,568,000 |
25 Sep 2017 | HKD | 8.3 | 8.7175 | 8.0515 | 8.2106 | 8.2106 | 0.0 (0.0%) | 17,144,000 |
22 Sep 2017 | HKD | 7.8328 | 8.3895 | 7.3557 | 8.2106 | 8.2106 | +0.398 (+5.09%) | 22,534,680 |
21 Sep 2017 | HKD | 8.2006 | 8.2006 | 7.7434 | 7.813 | 7.813 | -0.219 (-2.72%) | 10,226,000 |
20 Sep 2017 | HKD | 7.7235 | 8.1012 | 7.7235 | 8.0316 | 8.0316 | +0.398 (+5.21%) | 15,898,000 |
19 Sep 2017 | HKD | 7.4551 | 8.131 | 7.4551 | 7.634 | 7.634 | -0.736 (-8.79%) | 45,435,031 |
18 Sep 2017 | HKD | 8.628 | 8.9461 | 8.0515 | 8.3696 | 8.3696 | -0.129 (-1.52%) | 27,943,000 |
15 Sep 2017 | HKD | 9.5425 | 9.8904 | 8.4292 | 8.4988 | 8.4988 | -1.103 (-11.49%) | 39,786,848 |
14 Sep 2017 | HKD | 9.304 | 9.8308 | 9.2046 | 9.6022 | 9.6022 | +0.298 (+3.21%) | 15,994,150 |
13 Sep 2017 | HKD | 9.3338 | 9.791 | 8.9561 | 9.304 | 9.304 | +0.109 (+1.19%) | 24,025,529 |
12 Sep 2017 | HKD | 8.628 | 9.6916 | 8.4292 | 9.1946 | 9.1946 | +0.746 (+8.82%) | 35,081,500 |
11 Sep 2017 | HKD | 8.8368 | 9.0654 | 8.2404 | 8.4491 | 8.4491 | -0.378 (-4.28%) | 17,741,869 |
8 Sep 2017 | HKD | 8.6479 | 9.1946 | 8.31 | 8.8269 | 8.8269 | +0.537 (+6.48%) | 33,716,480 |
7 Sep 2017 | HKD | 7.6241 | 9.2642 | 7.6042 | 8.2901 | 8.2901 | +0.726 (+9.59%) | 57,628,289 |
6 Sep 2017 | HKD | 7.5645 | 7.8328 | 6.968 | 7.5645 | 7.5645 | -0.08 (-1.04%) | 22,942,010 |
5 Sep 2017 | HKD | 8.0416 | 8.4491 | 7.475 | 7.644 | 7.644 | -0.149 (-1.91%) | 21,259,000 |
4 Sep 2017 | HKD | 7.4352 | 8.9064 | 7.2662 | 7.7931 | 7.7931 | +0.636 (+8.89%) | 70,602,406 |
1 Sep 2017 | HKD | 7.3358 | 7.7036 | 6.64 | 7.1569 | 7.1569 | -0.03 (-0.41%) | 38,463,898 |
31 Aug 2017 | HKD | 6.2126 | 7.3855 | 6.2126 | 7.1867 | 7.1867 | +1.093 (+17.94%) | 51,377,688 |