Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 9 | 9.08 | 8.9 | 8.95 | 8.95 | +0.04 (+0.45%) | 14,343,000 |
9 May 2018 | HKD | 9.17 | 9.24 | 8.85 | 8.91 | 8.91 | -0.33 (-3.57%) | 31,445,000 |
8 May 2018 | HKD | 9.3 | 9.76 | 9.13 | 9.24 | 9.24 | +0.21 (+2.33%) | 49,729,500 |
7 May 2018 | HKD | 8.96 | 9.25 | 8.86 | 9.03 | 9.03 | +0.17 (+1.92%) | 28,560,000 |
4 May 2018 | HKD | 8.71 | 9.08 | 8.68 | 8.86 | 8.86 | +0.16 (+1.84%) | 21,295,500 |
3 May 2018 | HKD | 8.8 | 9 | 8.61 | 8.7 | 8.7 | -0.14 (-1.58%) | 21,090,939 |
2 May 2018 | HKD | 8.5 | 8.87 | 8.44 | 8.84 | 8.84 | +0.46 (+5.49%) | 34,020,500 |
1 May 2018 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.4 | 8.43 | 8.26 | 8.38 | 8.38 | +0.04 (+0.48%) | 6,690,800 |
27 Apr 2018 | HKD | 8.38 | 8.44 | 8.25 | 8.34 | 8.34 | +0.08 (+0.97%) | 5,497,000 |
26 Apr 2018 | HKD | 8.61 | 8.68 | 8.15 | 8.26 | 8.26 | -0.25 (-2.94%) | 12,903,010 |
25 Apr 2018 | HKD | 8.33 | 8.6 | 8.24 | 8.51 | 8.51 | +0.11 (+1.31%) | 25,654,000 |
24 Apr 2018 | HKD | 8.19 | 8.45 | 8.13 | 8.4 | 8.4 | +0.31 (+3.83%) | 23,235,070 |
23 Apr 2018 | HKD | 8.24 | 8.34 | 8.02 | 8.09 | 8.09 | -0.12 (-1.46%) | 20,235,109 |
20 Apr 2018 | HKD | 8.36 | 8.5 | 8.13 | 8.21 | 8.21 | -0.18 (-2.15%) | 22,449,900 |
19 Apr 2018 | HKD | 8.31 | 8.58 | 8.16 | 8.39 | 8.39 | +0.15 (+1.82%) | 38,991,199 |
18 Apr 2018 | HKD | 8.49 | 8.53 | 8.02 | 8.24 | 8.24 | -0.11 (-1.32%) | 39,870,500 |
17 Apr 2018 | HKD | 8.7 | 8.79 | 8.25 | 8.35 | 8.35 | -0.3 (-3.47%) | 30,840,369 |
16 Apr 2018 | HKD | 8.79 | 8.95 | 8.61 | 8.65 | 8.65 | -0.08 (-0.92%) | 31,750,051 |
13 Apr 2018 | HKD | 9.14 | 9.27 | 8.57 | 8.73 | 8.73 | -0.24 (-2.68%) | 43,923,289 |
12 Apr 2018 | HKD | 8.95 | 9.34 | 8.88 | 8.97 | 8.97 | +0.11 (+1.24%) | 40,885,500 |
11 Apr 2018 | HKD | 9.25 | 9.3 | 8.82 | 8.86 | 8.86 | -0.31 (-3.38%) | 36,224,289 |
10 Apr 2018 | HKD | 9.16 | 9.75 | 9.05 | 9.17 | 9.17 | -0.04 (-0.43%) | 68,308,492 |
9 Apr 2018 | HKD | 8.8 | 9.26 | 8.58 | 9.21 | 9.21 | +0.46 (+5.26%) | 66,967,445 |
6 Apr 2018 | HKD | 8.9 | 8.92 | 8.66 | 8.75 | 8.75 | +0.1 (+1.16%) | 36,789,551 |
5 Apr 2018 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.21 | 8.87 | 8.21 | 8.65 | 8.65 | +0.55 (+6.79%) | 57,857,031 |
3 Apr 2018 | HKD | 7.51 | 8.39 | 7.5 | 8.1 | 8.1 | +0.59 (+7.86%) | 56,499,922 |
2 Apr 2018 | HKD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |