Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 8.1 | 8.17 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 552,000 |
22 Feb 2018 | HKD | 8.15 | 8.2 | 8.05 | 8.06 | 8.06 | -0.08 (-0.98%) | 668,500 |
21 Feb 2018 | HKD | 8.04 | 8.39 | 7.99 | 8.14 | 8.14 | +0.11 (+1.37%) | 1,891,500 |
20 Feb 2018 | HKD | 8.12 | 8.12 | 7.88 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,587,500 |
19 Feb 2018 | HKD | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 8.19 | 8.19 | 8.01 | 8.07 | 8.07 | -0.06 (-0.74%) | 212,000 |
14 Feb 2018 | HKD | 8.09 | 8.16 | 7.91 | 8.13 | 8.13 | +0.23 (+2.91%) | 3,133,500 |
13 Feb 2018 | HKD | 7.78 | 8.05 | 7.77 | 7.9 | 7.9 | +0.19 (+2.46%) | 3,648,500 |
12 Feb 2018 | HKD | 7.47 | 7.75 | 7.45 | 7.71 | 7.71 | +0.3 (+4.05%) | 1,758,498 |
9 Feb 2018 | HKD | 7.6 | 7.65 | 7.35 | 7.41 | 7.41 | -0.45 (-5.73%) | 3,755,000 |
8 Feb 2018 | HKD | 7.92 | 8 | 7.76 | 7.86 | 7.86 | -0.02 (-0.25%) | 826,000 |
7 Feb 2018 | HKD | 7.97 | 8.04 | 7.82 | 7.88 | 7.88 | +0.2 (+2.60%) | 5,469,500 |
6 Feb 2018 | HKD | 7.75 | 7.99 | 7.5 | 7.68 | 7.68 | -0.38 (-4.71%) | 3,661,990 |
5 Feb 2018 | HKD | 8.08 | 8.12 | 7.99 | 8.06 | 8.06 | -0.14 (-1.71%) | 3,555,000 |
2 Feb 2018 | HKD | 8.37 | 8.38 | 8.15 | 8.2 | 8.2 | -0.15 (-1.80%) | 3,471,000 |
1 Feb 2018 | HKD | 8.16 | 8.5 | 8.07 | 8.35 | 8.35 | +0.12 (+1.46%) | 2,511,000 |
31 Jan 2018 | HKD | 8.16 | 8.33 | 8.12 | 8.23 | 8.23 | -0.02 (-0.24%) | 2,295,000 |
30 Jan 2018 | HKD | 8.26 | 8.33 | 8.16 | 8.25 | 8.25 | 0.0 (0.0%) | 2,797,000 |
29 Jan 2018 | HKD | 8.17 | 8.3 | 8.17 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,508,500 |
26 Jan 2018 | HKD | 8.22 | 8.32 | 8.1 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,758,000 |
25 Jan 2018 | HKD | 8.35 | 8.4 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,145,500 |
24 Jan 2018 | HKD | 8.38 | 8.42 | 8.18 | 8.4 | 8.4 | -0.05 (-0.59%) | 2,852,500 |
23 Jan 2018 | HKD | 8.6 | 8.71 | 8.41 | 8.45 | 8.45 | -0.26 (-2.99%) | 1,686,500 |
22 Jan 2018 | HKD | 8.7 | 8.92 | 8.39 | 8.71 | 8.71 | +0.03 (+0.35%) | 3,828,500 |
19 Jan 2018 | HKD | 8.26 | 9.13 | 8.22 | 8.68 | 8.68 | +0.39 (+4.70%) | 6,354,500 |
18 Jan 2018 | HKD | 8.4 | 8.4 | 8.15 | 8.29 | 8.29 | -0.03 (-0.36%) | 1,464,500 |
17 Jan 2018 | HKD | 8.4 | 8.44 | 8.22 | 8.32 | 8.32 | -0.13 (-1.54%) | 2,250,500 |
16 Jan 2018 | HKD | 8.35 | 8.46 | 8.25 | 8.45 | 8.45 | +0.2 (+2.42%) | 5,665,000 |
15 Jan 2018 | HKD | 8.15 | 8.52 | 8.09 | 8.25 | 8.25 | +0.2 (+2.48%) | 7,278,751 |