Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 7.42 | 7.57 | 7.39 | 7.48 | 7.48 | +0.1 (+1.36%) | 7,222,000 |
9 Apr 2018 | HKD | 7.3 | 7.46 | 7.22 | 7.38 | 7.38 | +0.1 (+1.37%) | 10,093,000 |
6 Apr 2018 | HKD | 7.46 | 7.46 | 7.14 | 7.28 | 7.28 | +0.16 (+2.25%) | 8,820,200 |
5 Apr 2018 | HKD | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 7.33 | 7.33 | 7.07 | 7.12 | 7.12 | -0.12 (-1.66%) | 8,439,153 |
3 Apr 2018 | HKD | 7.04 | 7.27 | 6.97 | 7.24 | 7.24 | +0.45 (+6.63%) | 18,994,000 |
2 Apr 2018 | HKD | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 6.71 | 6.82 | 6.61 | 6.79 | 6.79 | +0.09 (+1.34%) | 5,544,000 |
28 Mar 2018 | HKD | 6.61 | 7.01 | 6.36 | 6.7 | 6.7 | +0.17 (+2.60%) | 13,190,200 |
27 Mar 2018 | HKD | 6.45 | 6.64 | 6.34 | 6.53 | 6.53 | +0.1 (+1.56%) | 3,661,620 |
26 Mar 2018 | HKD | 6.31 | 6.43 | 6.28 | 6.43 | 6.43 | +0.06 (+0.94%) | 1,988,000 |
23 Mar 2018 | HKD | 6.5 | 6.5 | 6.25 | 6.37 | 6.37 | -0.19 (-2.90%) | 3,300,000 |
22 Mar 2018 | HKD | 6.55 | 6.64 | 6.51 | 6.56 | 6.56 | -0.06 (-0.91%) | 4,687,600 |
21 Mar 2018 | HKD | 6.4 | 6.62 | 6.39 | 6.62 | 6.62 | +0.27 (+4.25%) | 6,560,402 |
20 Mar 2018 | HKD | 6.32 | 6.37 | 6.28 | 6.35 | 6.35 | 0.0 (0.0%) | 5,211,201 |
19 Mar 2018 | HKD | 6.34 | 6.39 | 6.29 | 6.35 | 6.35 | -0.04 (-0.63%) | 2,541,000 |
16 Mar 2018 | HKD | 6.43 | 6.44 | 6.33 | 6.39 | 6.39 | -0.09 (-1.39%) | 2,520,125 |
15 Mar 2018 | HKD | 6.59 | 6.65 | 6.47 | 6.48 | 6.48 | -0.14 (-2.11%) | 1,296,201 |
14 Mar 2018 | HKD | 6.64 | 6.75 | 6.62 | 6.62 | 6.62 | -0.06 (-0.90%) | 2,765,568 |
13 Mar 2018 | HKD | 6.8 | 6.86 | 6.65 | 6.68 | 6.68 | -0.12 (-1.76%) | 1,460,037 |
12 Mar 2018 | HKD | 6.7 | 6.88 | 6.7 | 6.8 | 6.8 | +0.12 (+1.80%) | 2,505,186 |
9 Mar 2018 | HKD | 6.56 | 6.73 | 6.53 | 6.68 | 6.68 | +0.11 (+1.67%) | 651,000 |
8 Mar 2018 | HKD | 6.48 | 6.6 | 6.48 | 6.57 | 6.57 | +0.12 (+1.86%) | 4,029,270 |
7 Mar 2018 | HKD | 6.44 | 6.72 | 6.44 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,771,000 |
6 Mar 2018 | HKD | 6.53 | 6.59 | 6.42 | 6.5 | 6.5 | +0.04 (+0.62%) | 2,222,000 |
5 Mar 2018 | HKD | 6.67 | 6.67 | 6.44 | 6.46 | 6.46 | -0.2 (-3.00%) | 1,695,100 |
2 Mar 2018 | HKD | 6.79 | 6.81 | 6.54 | 6.66 | 6.66 | -0.1 (-1.48%) | 4,257,000 |
1 Mar 2018 | HKD | 6.7 | 6.76 | 6.63 | 6.76 | 6.76 | +0.06 (+0.90%) | 1,334,000 |
28 Feb 2018 | HKD | 6.66 | 6.76 | 6.61 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,613,019 |