Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | HKD | 9,200 | 9,250 | 8,900 | 9,020 | 9,020 | -240 (-2.59%) | 7,900 |
21 Mar 2018 | HKD | 9,260 | 9,260 | 9,260 | 9,260 | 9,260 | 0.0 (0.0%) | 0 |
20 Mar 2018 | HKD | 9,280 | 9,450 | 9,200 | 9,260 | 9,260 | -50 (-0.54%) | 8,900 |
19 Mar 2018 | HKD | 9,230 | 9,310 | 9,000 | 9,310 | 9,310 | +200 (+2.20%) | 7,700 |
16 Mar 2018 | HKD | 9,280 | 9,280 | 8,900 | 9,110 | 9,110 | -170 (-1.83%) | 7,000 |
15 Mar 2018 | HKD | 8,710 | 9,300 | 8,660 | 9,280 | 9,280 | +350 (+3.92%) | 10,800 |
14 Mar 2018 | HKD | 8,930 | 9,060 | 8,930 | 8,930 | 8,930 | -150 (-1.65%) | 3,300 |
13 Mar 2018 | HKD | 9,080 | 9,130 | 9,000 | 9,080 | 9,080 | 0.0 (0.0%) | 3,100 |
12 Mar 2018 | HKD | 9,530 | 9,660 | 8,960 | 9,080 | 9,080 | -40 (-0.44%) | 10,900 |
9 Mar 2018 | HKD | 8,780 | 9,290 | 8,720 | 9,120 | 9,120 | +430 (+4.95%) | 11,800 |
8 Mar 2018 | HKD | 8,670 | 8,700 | 8,520 | 8,690 | 8,690 | +170 (+2.00%) | 2,800 |
7 Mar 2018 | HKD | 8,340 | 8,690 | 8,300 | 8,520 | 8,520 | +180 (+2.16%) | 4,400 |
6 Mar 2018 | HKD | 8,570 | 8,640 | 8,330 | 8,340 | 8,340 | -220 (-2.57%) | 2,900 |
5 Mar 2018 | HKD | 8,600 | 8,690 | 8,400 | 8,560 | 8,560 | +60 (+0.71%) | 3,900 |
2 Mar 2018 | HKD | 8,700 | 8,730 | 8,500 | 8,500 | 8,500 | -290 (-3.30%) | 7,000 |
1 Mar 2018 | HKD | 8,750 | 8,870 | 8,670 | 8,790 | 8,790 | -90 (-1.01%) | 2,300 |
28 Feb 2018 | HKD | 8,950 | 9,040 | 8,880 | 8,880 | 8,880 | -140 (-1.55%) | 2,600 |
27 Feb 2018 | HKD | 9,200 | 9,210 | 8,970 | 9,020 | 9,020 | -30 (-0.33%) | 5,300 |
26 Feb 2018 | HKD | 8,980 | 9,240 | 8,840 | 9,050 | 9,050 | +80 (+0.89%) | 8,300 |
23 Feb 2018 | HKD | 9,020 | 9,030 | 8,700 | 8,970 | 8,970 | 0.0 (0.0%) | 5,300 |
22 Feb 2018 | HKD | 8,850 | 9,000 | 8,810 | 8,970 | 8,970 | -30 (-0.33%) | 5,100 |
21 Feb 2018 | HKD | 8,970 | 9,020 | 8,830 | 9,000 | 9,000 | +30 (+0.33%) | 7,500 |
20 Feb 2018 | HKD | 8,690 | 9,020 | 8,480 | 8,970 | 8,970 | +270 (+3.10%) | 7,200 |
19 Feb 2018 | HKD | 8,200 | 8,700 | 8,200 | 8,700 | 8,700 | +640 (+7.94%) | 12,800 |
16 Feb 2018 | HKD | 8,100 | 8,350 | 8,020 | 8,060 | 8,060 | +110 (+1.38%) | 5,300 |
15 Feb 2018 | HKD | 7,860 | 8,140 | 7,750 | 7,950 | 7,950 | -130 (-1.61%) | 8,200 |
14 Feb 2018 | HKD | 8,540 | 8,540 | 7,410 | 8,080 | 8,080 | -550 (-6.37%) | 17,700 |
13 Feb 2018 | HKD | 8,420 | 8,700 | 8,110 | 8,630 | 8,630 | +1,260 (+17.10%) | 32,100 |
12 Feb 2018 | HKD | 7,370 | 7,370 | 7,370 | 7,370 | 7,370 | 0.0 (0.0%) | 0 |
9 Feb 2018 | HKD | 6,170 | 7,370 | 6,150 | 7,370 | 7,370 | +1,000 (+15.70%) | 4,700 |