Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 7.75 | 7.84 | 7.46 | 7.51 | 7.51 | -0.15 (-1.96%) | 38,473,000 |
28 Mar 2018 | HKD | 7.73 | 7.92 | 7.61 | 7.66 | 7.66 | -0.06 (-0.78%) | 69,501,297 |
27 Mar 2018 | HKD | 7.58 | 7.85 | 7.52 | 7.72 | 7.72 | +0.49 (+6.78%) | 65,677,000 |
26 Mar 2018 | HKD | 7.15 | 7.37 | 7.03 | 7.23 | 7.23 | +0.1 (+1.40%) | 29,447,539 |
23 Mar 2018 | HKD | 7.15 | 7.52 | 7.02 | 7.13 | 7.13 | -0.41 (-5.44%) | 62,711,000 |
22 Mar 2018 | HKD | 7.65 | 7.86 | 7.5 | 7.54 | 7.54 | +0.03 (+0.40%) | 33,304,500 |
21 Mar 2018 | HKD | 8.03 | 8.1 | 7.5 | 7.51 | 7.51 | -0.43 (-5.42%) | 56,315,289 |
20 Mar 2018 | HKD | 6.98 | 7.98 | 6.98 | 7.94 | 7.94 | +0.85 (+11.99%) | 86,928,000 |
19 Mar 2018 | HKD | 6.86 | 7.18 | 6.85 | 7.09 | 7.09 | +0.25 (+3.65%) | 22,915,010 |
16 Mar 2018 | HKD | 6.93 | 6.99 | 6.84 | 6.84 | 6.84 | -0.07 (-1.01%) | 10,270,600 |
15 Mar 2018 | HKD | 6.77 | 6.98 | 6.77 | 6.91 | 6.91 | +0.05 (+0.73%) | 9,305,000 |
14 Mar 2018 | HKD | 6.85 | 6.91 | 6.76 | 6.86 | 6.86 | -0.04 (-0.58%) | 9,560,000 |
13 Mar 2018 | HKD | 7.1 | 7.14 | 6.86 | 6.9 | 6.9 | -0.2 (-2.82%) | 14,849,500 |
12 Mar 2018 | HKD | 7.08 | 7.11 | 6.87 | 7.1 | 7.1 | +0.15 (+2.16%) | 22,143,131 |
9 Mar 2018 | HKD | 7 | 7.07 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 13,265,000 |
8 Mar 2018 | HKD | 6.48 | 6.99 | 6.48 | 6.92 | 6.92 | +0.45 (+6.96%) | 29,560,500 |
7 Mar 2018 | HKD | 6.55 | 6.62 | 6.36 | 6.47 | 6.47 | -0.12 (-1.82%) | 16,755,500 |
6 Mar 2018 | HKD | 6.45 | 6.59 | 6.36 | 6.59 | 6.59 | +0.26 (+4.11%) | 22,151,000 |
5 Mar 2018 | HKD | 6.67 | 6.7 | 6.32 | 6.33 | 6.33 | -0.34 (-5.10%) | 22,133,000 |
2 Mar 2018 | HKD | 6.73 | 6.77 | 6.66 | 6.67 | 6.67 | -0.15 (-2.20%) | 10,441,320 |
1 Mar 2018 | HKD | 6.77 | 6.88 | 6.69 | 6.82 | 6.82 | +0.04 (+0.59%) | 9,815,000 |
28 Feb 2018 | HKD | 6.8 | 6.91 | 6.67 | 6.78 | 6.78 | -0.06 (-0.88%) | 11,753,500 |
27 Feb 2018 | HKD | 7.03 | 7.1 | 6.8 | 6.84 | 6.84 | -0.06 (-0.87%) | 12,774,360 |
26 Feb 2018 | HKD | 6.98 | 7.07 | 6.88 | 6.9 | 6.9 | +0.01 (+0.15%) | 12,344,000 |
23 Feb 2018 | HKD | 6.98 | 7.12 | 6.87 | 6.89 | 6.89 | -0.09 (-1.29%) | 14,637,300 |
22 Feb 2018 | HKD | 7.27 | 7.36 | 6.98 | 6.98 | 6.98 | -0.02 (-0.29%) | 30,197,801 |
21 Feb 2018 | HKD | 7.04 | 7.09 | 6.9 | 7 | 7 | +0.04 (+0.57%) | 8,475,000 |
20 Feb 2018 | HKD | 6.68 | 7.12 | 6.68 | 6.96 | 6.96 | +0.31 (+4.66%) | 17,263,500 |
19 Feb 2018 | HKD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |