Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 9.2 | 9.23 | 9.1 | 9.14 | 9.14 | +0.04 (+0.44%) | 483,500 |
17 May 2018 | HKD | 9.13 | 9.23 | 9.1 | 9.1 | 9.1 | -0.03 (-0.33%) | 764,000 |
16 May 2018 | HKD | 9.15 | 9.29 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 1,145,000 |
15 May 2018 | HKD | 9.65 | 9.67 | 9.15 | 9.15 | 9.15 | -0.61 (-6.25%) | 4,427,250 |
14 May 2018 | HKD | 9.61 | 9.79 | 9.61 | 9.76 | 9.76 | +0.15 (+1.56%) | 1,828,000 |
11 May 2018 | HKD | 9.26 | 9.69 | 9.26 | 9.61 | 9.61 | +0.31 (+3.33%) | 1,590,000 |
10 May 2018 | HKD | 8.8 | 9.3 | 8.64 | 9.3 | 9.3 | +0.62 (+7.14%) | 6,497,011 |
9 May 2018 | HKD | 8.76 | 8.85 | 8.61 | 8.68 | 8.68 | -0.04 (-0.46%) | 336,000 |
8 May 2018 | HKD | 8.7 | 8.9 | 8.68 | 8.72 | 8.72 | -0.01 (-0.11%) | 645,000 |
7 May 2018 | HKD | 8.76 | 9 | 8.66 | 8.73 | 8.73 | +0.03 (+0.34%) | 663,000 |
4 May 2018 | HKD | 8.87 | 9.08 | 8.66 | 8.7 | 8.7 | -0.2 (-2.25%) | 467,000 |
3 May 2018 | HKD | 9.11 | 9.11 | 8.86 | 8.9 | 8.9 | -0.25 (-2.73%) | 946,000 |
2 May 2018 | HKD | 9.09 | 9.25 | 9.05 | 9.15 | 9.15 | 0.0 (0.0%) | 952,500 |
1 May 2018 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 9 | 9.5 | 8.86 | 9.15 | 9.15 | +0.15 (+1.67%) | 647,500 |
27 Apr 2018 | HKD | 8.97 | 9.07 | 8.94 | 9 | 9 | +0.05 (+0.56%) | 1,155,500 |
26 Apr 2018 | HKD | 9.1 | 9.1 | 8.83 | 8.95 | 8.95 | -0.15 (-1.65%) | 331,000 |
25 Apr 2018 | HKD | 8.9 | 9.2 | 8.78 | 9.1 | 9.1 | +0.22 (+2.48%) | 2,560,500 |
24 Apr 2018 | HKD | 8.65 | 8.98 | 8.53 | 8.88 | 8.88 | +0.09 (+1.02%) | 2,355,450 |
23 Apr 2018 | HKD | 8.88 | 8.88 | 8.68 | 8.79 | 8.79 | -0.05 (-0.57%) | 172,000 |
20 Apr 2018 | HKD | 8.8 | 8.88 | 8.75 | 8.84 | 8.84 | +0.11 (+1.26%) | 1,810,000 |
19 Apr 2018 | HKD | 8.74 | 8.89 | 8.7 | 8.73 | 8.73 | +0.09 (+1.04%) | 3,677,925 |
18 Apr 2018 | HKD | 8.6 | 8.8 | 8.51 | 8.64 | 8.64 | +0.04 (+0.47%) | 1,750,000 |
17 Apr 2018 | HKD | 8.8 | 9.07 | 8.5 | 8.6 | 8.6 | -0.23 (-2.60%) | 6,442,750 |
16 Apr 2018 | HKD | 8.8 | 8.83 | 8.69 | 8.83 | 8.83 | +0.04 (+0.46%) | 3,433,712 |
13 Apr 2018 | HKD | 8.79 | 8.88 | 8.51 | 8.79 | 8.79 | -0.05 (-0.57%) | 2,764,247 |
12 Apr 2018 | HKD | 8.85 | 8.89 | 8.79 | 8.84 | 8.84 | +0.03 (+0.34%) | 4,086,500 |
11 Apr 2018 | HKD | 8.7 | 8.94 | 8.7 | 8.81 | 8.81 | +0.01 (+0.11%) | 4,372,000 |
10 Apr 2018 | HKD | 8.7 | 8.87 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 2,587,500 |
9 Apr 2018 | HKD | 8.58 | 8.9 | 8.39 | 8.7 | 8.7 | +0.2 (+2.35%) | 2,361,000 |