Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 6.84 | 6.89 | 6.68 | 6.74 | 6.74 | -0.06 (-0.88%) | 5,852,400 |
26 Feb 2018 | HKD | 6.96 | 7.06 | 6.78 | 6.8 | 6.8 | -0.14 (-2.02%) | 8,978,000 |
23 Feb 2018 | HKD | 6.94 | 7.05 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,098,679 |
22 Feb 2018 | HKD | 6.89 | 7.12 | 6.83 | 6.95 | 6.95 | +0.01 (+0.14%) | 3,056,100 |
21 Feb 2018 | HKD | 6.8 | 6.97 | 6.76 | 6.94 | 6.94 | +0.24 (+3.58%) | 1,282,600 |
20 Feb 2018 | HKD | 6.75 | 6.78 | 6.58 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,011,700 |
19 Feb 2018 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 6.67 | 6.88 | 6.65 | 6.8 | 6.8 | +0.13 (+1.95%) | 935,962 |
14 Feb 2018 | HKD | 6.75 | 6.75 | 6.61 | 6.67 | 6.67 | -0.09 (-1.33%) | 1,470,000 |
13 Feb 2018 | HKD | 6.7 | 6.9 | 6.7 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,706,050 |
12 Feb 2018 | HKD | 6.73 | 6.82 | 6.62 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,838,388 |
9 Feb 2018 | HKD | 6.7 | 6.72 | 6.53 | 6.71 | 6.71 | -0.13 (-1.90%) | 3,160,498 |
8 Feb 2018 | HKD | 6.8 | 7.06 | 6.75 | 6.84 | 6.84 | +0.1 (+1.48%) | 5,570,000 |
7 Feb 2018 | HKD | 6.73 | 7 | 6.69 | 6.74 | 6.74 | +0.09 (+1.35%) | 3,857,000 |
6 Feb 2018 | HKD | 6.78 | 6.79 | 6.57 | 6.65 | 6.65 | -0.32 (-4.59%) | 3,760,179 |
5 Feb 2018 | HKD | 6.9 | 6.98 | 6.77 | 6.97 | 6.97 | -0.08 (-1.13%) | 4,016,000 |
2 Feb 2018 | HKD | 7.01 | 7.23 | 6.97 | 7.05 | 7.05 | +0.03 (+0.43%) | 2,015,221 |
1 Feb 2018 | HKD | 7.1 | 7.21 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 3,265,669 |
31 Jan 2018 | HKD | 7.1 | 7.6 | 7 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,560,200 |
30 Jan 2018 | HKD | 7.32 | 7.32 | 7.09 | 7.15 | 7.15 | -0.19 (-2.59%) | 2,853,500 |
29 Jan 2018 | HKD | 7.45 | 7.5 | 7.24 | 7.34 | 7.34 | -0.09 (-1.21%) | 4,970,620 |
26 Jan 2018 | HKD | 7.43 | 7.48 | 7.33 | 7.43 | 7.43 | +0.07 (+0.95%) | 8,979,138 |
25 Jan 2018 | HKD | 7.42 | 7.59 | 7.29 | 7.36 | 7.36 | -0.04 (-0.54%) | 5,989,200 |
24 Jan 2018 | HKD | 7.72 | 7.74 | 7.32 | 7.4 | 7.4 | -0.29 (-3.77%) | 7,290,200 |
23 Jan 2018 | HKD | 7.6 | 7.8 | 7.6 | 7.69 | 7.69 | +0.19 (+2.53%) | 6,413,110 |
22 Jan 2018 | HKD | 7.69 | 7.88 | 7.45 | 7.5 | 7.5 | -0.04 (-0.53%) | 13,644,400 |
19 Jan 2018 | HKD | 7.3 | 7.7 | 7.3 | 7.54 | 7.54 | +0.39 (+5.45%) | 23,246,801 |
18 Jan 2018 | HKD | 6.79 | 7.37 | 6.79 | 7.15 | 7.15 | +0.47 (+7.04%) | 20,001,000 |
17 Jan 2018 | HKD | 6.67 | 6.78 | 6.55 | 6.68 | 6.68 | -0.02 (-0.30%) | 5,037,577 |