Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 9 | 9 | 8.65 | 8.7 | 7.25 | -0.01 (-0.11%) | 249,000 |
28 Mar 2018 | HKD | 9 | 9 | 8.6 | 8.71 | 7.2583 | -0.29 (-3.22%) | 129,000 |
27 Mar 2018 | HKD | 8.7 | 9.1 | 8.7 | 9 | 7.5 | +0.13 (+1.47%) | 319,800 |
26 Mar 2018 | HKD | 8.43 | 8.9 | 8.43 | 8.87 | 7.3917 | +0.24 (+2.78%) | 82,200 |
23 Mar 2018 | HKD | 8.8 | 8.8 | 8.51 | 8.63 | 7.1917 | -0.25 (-2.82%) | 440,400 |
22 Mar 2018 | HKD | 9.03 | 9.03 | 8.85 | 8.88 | 7.4 | -0.15 (-1.66%) | 307,200 |
21 Mar 2018 | HKD | 9.35 | 9.35 | 9 | 9.03 | 7.525 | -0.31 (-3.32%) | 201,600 |
20 Mar 2018 | HKD | 9.3 | 9.36 | 9.22 | 9.34 | 7.7833 | +0.04 (+0.43%) | 234,000 |
19 Mar 2018 | HKD | 9.25 | 9.32 | 9.2 | 9.3 | 7.75 | +0.06 (+0.65%) | 331,800 |
16 Mar 2018 | HKD | 9.02 | 9.3 | 8.99 | 9.24 | 7.7 | +0.25 (+2.78%) | 865,200 |
15 Mar 2018 | HKD | 9 | 9 | 8.91 | 8.99 | 7.4917 | -0.02 (-0.22%) | 1,639,800 |
14 Mar 2018 | HKD | 9.38 | 9.38 | 8.9 | 9.01 | 7.5083 | -0.44 (-4.66%) | 1,324,200 |
13 Mar 2018 | HKD | 9 | 9.45 | 8.87 | 9.45 | 7.875 | +0.16 (+1.72%) | 870,000 |
12 Mar 2018 | HKD | 9.39 | 9.39 | 9.07 | 9.29 | 7.7417 | +0.15 (+1.64%) | 24,000 |
9 Mar 2018 | HKD | 9.02 | 9.21 | 9.02 | 9.14 | 7.6167 | +0.12 (+1.33%) | 18,000 |
8 Mar 2018 | HKD | 9 | 9.02 | 8.99 | 9.02 | 7.5167 | -0.1 (-1.10%) | 21,000 |
7 Mar 2018 | HKD | 9.01 | 9.12 | 9 | 9.12 | 7.6 | -0.05 (-0.55%) | 72,600 |
6 Mar 2018 | HKD | 9.17 | 9.17 | 9.17 | 9.17 | 7.6417 | -0.03 (-0.33%) | 0 |
5 Mar 2018 | HKD | 9.2 | 9.22 | 8.98 | 9.2 | 7.6667 | -0.04 (-0.43%) | 117,000 |
2 Mar 2018 | HKD | 9.45 | 9.45 | 9.1 | 9.24 | 7.7 | -0.22 (-2.33%) | 80,400 |
1 Mar 2018 | HKD | 9.21 | 9.49 | 9.18 | 9.46 | 7.8833 | +0.25 (+2.71%) | 109,200 |
28 Feb 2018 | HKD | 8.9 | 9.36 | 8.9 | 9.21 | 7.675 | -0.12 (-1.29%) | 17,400 |
27 Feb 2018 | HKD | 9.3 | 9.5 | 9.3 | 9.33 | 7.775 | +0.03 (+0.32%) | 39,000 |
26 Feb 2018 | HKD | 9.88 | 9.88 | 9.3 | 9.3 | 7.75 | -0.54 (-5.49%) | 219,600 |
23 Feb 2018 | HKD | 9.8 | 9.85 | 9.5 | 9.84 | 8.2 | -0.05 (-0.51%) | 58,200 |
22 Feb 2018 | HKD | 9.99 | 9.99 | 9.82 | 9.89 | 8.2417 | -0.11 (-1.10%) | 16,200 |
21 Feb 2018 | HKD | 9.61 | 10.2 | 9.61 | 10 | 8.3333 | +0.1 (+1.01%) | 155,400 |
20 Feb 2018 | HKD | 9.4 | 9.92 | 9.39 | 9.9 | 8.25 | +0.7 (+7.61%) | 137,400 |
19 Feb 2018 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 7.6667 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 7.6667 | 0.0 (0.0%) | 0 |