Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | HKD | 8.26 | 8.6 | 8.24 | 8.5 | 8.5 | +0.24 (+2.91%) | 5,390,000 |
5 Apr 2018 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.18 | 8.38 | 8.17 | 8.26 | 8.26 | +0.05 (+0.61%) | 2,157,500 |
3 Apr 2018 | HKD | 7.8 | 8.24 | 7.8 | 8.21 | 8.21 | +0.3 (+3.79%) | 2,032,000 |
2 Apr 2018 | HKD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 7.88 | 8.05 | 7.87 | 7.91 | 7.91 | +0.1 (+1.28%) | 4,615,850 |
28 Mar 2018 | HKD | 7.78 | 7.9 | 7.6 | 7.81 | 7.81 | +0.03 (+0.39%) | 7,142,000 |
27 Mar 2018 | HKD | 7.61 | 7.85 | 7.61 | 7.78 | 7.78 | +0.22 (+2.91%) | 4,244,500 |
26 Mar 2018 | HKD | 7.6 | 7.6 | 7.51 | 7.56 | 7.56 | -0.04 (-0.53%) | 7,336,500 |
23 Mar 2018 | HKD | 7.57 | 7.69 | 7.5 | 7.6 | 7.6 | -0.09 (-1.17%) | 3,735,000 |
22 Mar 2018 | HKD | 7.75 | 7.75 | 7.61 | 7.69 | 7.69 | +0.04 (+0.52%) | 1,335,500 |
21 Mar 2018 | HKD | 7.7 | 7.83 | 7.55 | 7.65 | 7.65 | -0.04 (-0.52%) | 2,369,500 |
20 Mar 2018 | HKD | 7.8 | 7.92 | 7.68 | 7.69 | 7.69 | -0.09 (-1.16%) | 3,071,000 |
19 Mar 2018 | HKD | 7.88 | 7.89 | 7.67 | 7.78 | 7.78 | -0.04 (-0.51%) | 6,848,500 |
16 Mar 2018 | HKD | 7.96 | 8.12 | 7.8 | 7.82 | 7.82 | -0.18 (-2.25%) | 4,156,123 |
15 Mar 2018 | HKD | 8.28 | 8.36 | 8 | 8 | 8 | -0.36 (-4.31%) | 1,938,000 |
14 Mar 2018 | HKD | 8.28 | 8.43 | 8.21 | 8.36 | 8.36 | +0.04 (+0.48%) | 1,806,000 |
13 Mar 2018 | HKD | 8.3 | 8.48 | 8.3 | 8.32 | 8.32 | +0.02 (+0.24%) | 2,386,511 |
12 Mar 2018 | HKD | 8.19 | 8.5 | 8.18 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,767,000 |
9 Mar 2018 | HKD | 8.12 | 8.26 | 8.11 | 8.19 | 8.19 | +0.07 (+0.86%) | 2,097,600 |
8 Mar 2018 | HKD | 7.98 | 8.18 | 7.98 | 8.12 | 8.12 | +0.14 (+1.75%) | 2,046,500 |
7 Mar 2018 | HKD | 7.92 | 8.01 | 7.9 | 7.98 | 7.98 | -0.01 (-0.13%) | 806,500 |
6 Mar 2018 | HKD | 8.03 | 8.1 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 965,798 |
5 Mar 2018 | HKD | 8.23 | 8.29 | 7.92 | 7.99 | 7.99 | -0.22 (-2.68%) | 3,036,622 |
2 Mar 2018 | HKD | 8.35 | 8.5 | 8.16 | 8.21 | 8.21 | -0.14 (-1.68%) | 2,575,500 |
1 Mar 2018 | HKD | 8.23 | 8.44 | 8.11 | 8.35 | 8.35 | +0.16 (+1.95%) | 3,263,702 |
28 Feb 2018 | HKD | 8.14 | 8.25 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 1,313,500 |
27 Feb 2018 | HKD | 8.14 | 8.34 | 8.13 | 8.15 | 8.15 | +0.04 (+0.49%) | 1,083,817 |
26 Feb 2018 | HKD | 8.14 | 8.31 | 8.04 | 8.11 | 8.11 | +0.01 (+0.12%) | 2,226,500 |