Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 9.2 | 9.2 | 9 | 9.2 | 7.6667 | -0.05 (-0.54%) | 189,600 |
9 May 2018 | HKD | 9.08 | 9.25 | 8.95 | 9.25 | 7.7083 | +0.03 (+0.33%) | 499,800 |
8 May 2018 | HKD | 9.05 | 9.28 | 8.95 | 9.22 | 7.6833 | +0.27 (+3.02%) | 375,600 |
7 May 2018 | HKD | 8.98 | 9.05 | 8.89 | 8.95 | 7.4583 | -0.13 (-1.43%) | 174,000 |
4 May 2018 | HKD | 9.09 | 9.09 | 8.8 | 9.08 | 7.5667 | +0.07 (+0.78%) | 381,000 |
3 May 2018 | HKD | 8.91 | 9.13 | 8.86 | 9.01 | 7.5083 | -0.05 (-0.55%) | 61,800 |
2 May 2018 | HKD | 8.94 | 9.14 | 8.9 | 9.06 | 7.55 | +0.1 (+1.12%) | 27,600 |
1 May 2018 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 7.4667 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.96 | 8.96 | 8.96 | 8.96 | 7.4667 | -0.08 (-0.88%) | 0 |
27 Apr 2018 | HKD | 9 | 9.05 | 8.9 | 9.04 | 7.5333 | +0.12 (+1.35%) | 37,200 |
26 Apr 2018 | HKD | 9.15 | 9.25 | 8.8 | 8.92 | 7.4333 | -0.23 (-2.51%) | 276,600 |
25 Apr 2018 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 7.625 | +0.05 (+0.55%) | 0 |
24 Apr 2018 | HKD | 9.21 | 9.28 | 8.88 | 9.1 | 7.5833 | -0.11 (-1.19%) | 219,600 |
23 Apr 2018 | HKD | 9.01 | 9.21 | 9.01 | 9.21 | 7.675 | -0.03 (-0.32%) | 71,400 |
20 Apr 2018 | HKD | 9.25 | 9.3 | 8.91 | 9.24 | 7.7 | 0.0 (0.0%) | 156,000 |
19 Apr 2018 | HKD | 9.15 | 9.35 | 9.1 | 9.24 | 7.7 | -0.23 (-2.43%) | 105,600 |
18 Apr 2018 | HKD | 9.3 | 9.49 | 9.28 | 9.47 | 7.8917 | +0.17 (+1.83%) | 561,600 |
17 Apr 2018 | HKD | 9.4 | 9.44 | 9.22 | 9.3 | 7.75 | -0.13 (-1.38%) | 65,400 |
16 Apr 2018 | HKD | 9.49 | 9.49 | 9.34 | 9.43 | 7.8583 | +0.03 (+0.32%) | 222,600 |
13 Apr 2018 | HKD | 9.4 | 9.48 | 9.36 | 9.4 | 7.8333 | 0.0 (0.0%) | 174,000 |
12 Apr 2018 | HKD | 9.58 | 9.59 | 9.35 | 9.4 | 7.8333 | -0.18 (-1.88%) | 254,400 |
11 Apr 2018 | HKD | 9.49 | 9.85 | 9.4 | 9.58 | 7.9833 | +0.13 (+1.38%) | 1,455,600 |
10 Apr 2018 | HKD | 9.4 | 9.48 | 9.37 | 9.45 | 7.875 | +0.01 (+0.11%) | 233,400 |
9 Apr 2018 | HKD | 9.48 | 9.5 | 9.09 | 9.44 | 7.8667 | +0.14 (+1.51%) | 438,000 |
6 Apr 2018 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 7.75 | 0.0 (0.0%) | 10,800 |
5 Apr 2018 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 7.75 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 9.2 | 9.3 | 8.99 | 9.3 | 7.75 | +0.09 (+0.98%) | 270,000 |
3 Apr 2018 | HKD | 8.7 | 9.22 | 8.7 | 9.21 | 7.675 | +0.51 (+5.86%) | 130,200 |
2 Apr 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 7.25 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 7.25 | 0.0 (0.0%) | 0 |