Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | HKD | 8.74 | 8.74 | 8.7 | 8.7 | 8.7 | +0.07 (+0.81%) | 3,000 |
11 Apr 2018 | HKD | 8.75 | 8.76 | 8.6 | 8.63 | 8.63 | +0.01 (+0.12%) | 38,000 |
10 Apr 2018 | HKD | 8.79 | 8.79 | 8.58 | 8.62 | 8.62 | -0.16 (-1.82%) | 47,500 |
9 Apr 2018 | HKD | 8.6 | 8.78 | 8.58 | 8.78 | 8.78 | +0.07 (+0.80%) | 14,500 |
6 Apr 2018 | HKD | 8.58 | 8.72 | 8.49 | 8.71 | 8.71 | +0.06 (+0.69%) | 8,000 |
5 Apr 2018 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.75 | 8.79 | 8.58 | 8.65 | 8.65 | -0.1 (-1.14%) | 33,000 |
3 Apr 2018 | HKD | 8.75 | 8.78 | 8.55 | 8.75 | 8.75 | +0.16 (+1.86%) | 98,000 |
2 Apr 2018 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -0.11 (-1.26%) | 39,000 |
28 Mar 2018 | HKD | 8.65 | 8.79 | 8.58 | 8.7 | 8.7 | +0.05 (+0.58%) | 55,000 |
27 Mar 2018 | HKD | 8.75 | 8.78 | 8.6 | 8.65 | 8.65 | +0.03 (+0.35%) | 29,500 |
26 Mar 2018 | HKD | 8.65 | 8.79 | 8.62 | 8.62 | 8.62 | -0.08 (-0.92%) | 23,500 |
23 Mar 2018 | HKD | 8.55 | 8.79 | 8.55 | 8.7 | 8.7 | 0.0 (0.0%) | 38,500 |
22 Mar 2018 | HKD | 8.7 | 8.9 | 8.46 | 8.7 | 8.7 | +0.04 (+0.46%) | 65,000 |
21 Mar 2018 | HKD | 8.76 | 9.18 | 8.65 | 8.66 | 8.66 | -0.1 (-1.14%) | 46,000 |
20 Mar 2018 | HKD | 8.79 | 8.79 | 8.65 | 8.76 | 8.76 | +0.01 (+0.11%) | 23,500 |
19 Mar 2018 | HKD | 8.78 | 8.89 | 8.71 | 8.75 | 8.75 | -0.05 (-0.57%) | 15,500 |
16 Mar 2018 | HKD | 8.7 | 8.95 | 8 | 8.8 | 8.8 | +0.14 (+1.62%) | 2,058,500 |
15 Mar 2018 | HKD | 8.9 | 8.9 | 8.65 | 8.66 | 8.66 | -0.11 (-1.25%) | 44,000 |
14 Mar 2018 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | +0.02 (+0.23%) | 151,500 |
13 Mar 2018 | HKD | 8.73 | 8.79 | 8.5 | 8.75 | 8.75 | +0.05 (+0.57%) | 54,000 |
12 Mar 2018 | HKD | 8.75 | 8.75 | 8.46 | 8.7 | 8.7 | +0.03 (+0.35%) | 55,500 |
9 Mar 2018 | HKD | 8.59 | 8.68 | 8.32 | 8.67 | 8.67 | +0.18 (+2.12%) | 622,000 |
8 Mar 2018 | HKD | 8.49 | 8.6 | 8.2 | 8.49 | 8.49 | -0.01 (-0.12%) | 31,500 |
7 Mar 2018 | HKD | 8.56 | 8.57 | 8.2 | 8.5 | 8.5 | -0.05 (-0.58%) | 77,500 |
6 Mar 2018 | HKD | 8.35 | 8.6 | 8.29 | 8.55 | 8.55 | -0.02 (-0.23%) | 33,000 |
5 Mar 2018 | HKD | 8.86 | 8.86 | 8.31 | 8.57 | 8.57 | -0.3 (-3.38%) | 8,500 |
2 Mar 2018 | HKD | 8.58 | 9.06 | 8.4 | 8.87 | 8.87 | +0.26 (+3.02%) | 65,500 |