Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 9.18 | 9.2 | 9.18 | 9.2 | 7.6667 | +0.01 (+0.11%) | 56,400 |
14 Feb 2018 | HKD | 9 | 9.19 | 9 | 9.19 | 7.6583 | -0.18 (-1.92%) | 21,600 |
13 Feb 2018 | HKD | 9.43 | 9.43 | 9.35 | 9.37 | 7.8083 | -0.06 (-0.64%) | 32,400 |
12 Feb 2018 | HKD | 8.9 | 9.46 | 8.86 | 9.43 | 7.8583 | +0.53 (+5.96%) | 126,000 |
9 Feb 2018 | HKD | 9.1 | 9.1 | 8.7 | 8.9 | 7.4167 | -0.4 (-4.30%) | 137,400 |
8 Feb 2018 | HKD | 9.49 | 9.5 | 9.23 | 9.3 | 7.75 | -0.08 (-0.85%) | 45,000 |
7 Feb 2018 | HKD | 9.5 | 9.81 | 9.02 | 9.38 | 7.8167 | +0.22 (+2.40%) | 282,000 |
6 Feb 2018 | HKD | 9.55 | 9.6 | 8.91 | 9.16 | 7.6333 | -0.69 (-7.01%) | 535,200 |
5 Feb 2018 | HKD | 9.88 | 9.95 | 9.01 | 9.85 | 8.2083 | -0.12 (-1.20%) | 504,000 |
2 Feb 2018 | HKD | 10.16 | 10.3 | 9.81 | 9.97 | 8.3083 | +0.09 (+0.91%) | 236,400 |
1 Feb 2018 | HKD | 10.18 | 10.18 | 9.88 | 9.88 | 8.2333 | -0.34 (-3.33%) | 385,800 |
31 Jan 2018 | HKD | 10.5 | 10.5 | 10.2 | 10.22 | 8.5167 | -0.44 (-4.13%) | 1,008,000 |
30 Jan 2018 | HKD | 10.6 | 10.76 | 10.56 | 10.66 | 8.8833 | +0.06 (+0.57%) | 220,800 |
29 Jan 2018 | HKD | 10.5 | 10.8 | 10.5 | 10.6 | 8.8333 | 0.0 (0.0%) | 886,200 |
26 Jan 2018 | HKD | 10.2 | 10.66 | 10.2 | 10.6 | 8.8333 | +0.58 (+5.79%) | 588,000 |
25 Jan 2018 | HKD | 9.85 | 10.2 | 9.85 | 10.02 | 8.35 | +0.22 (+2.24%) | 537,600 |
24 Jan 2018 | HKD | 9.94 | 9.94 | 9.71 | 9.8 | 8.1667 | -0.09 (-0.91%) | 173,400 |
23 Jan 2018 | HKD | 9.71 | 9.92 | 9.71 | 9.89 | 8.2417 | +0.02 (+0.20%) | 170,400 |
22 Jan 2018 | HKD | 9.7 | 9.94 | 9.7 | 9.87 | 8.225 | -0.11 (-1.10%) | 183,600 |
19 Jan 2018 | HKD | 9.55 | 9.99 | 9.2 | 9.98 | 8.3167 | +0.4 (+4.18%) | 990,000 |
18 Jan 2018 | HKD | 9.65 | 9.8 | 9.58 | 9.58 | 7.9833 | +0.04 (+0.42%) | 546,600 |
17 Jan 2018 | HKD | 9.49 | 9.63 | 9.44 | 9.54 | 7.95 | +0.04 (+0.42%) | 189,600 |
16 Jan 2018 | HKD | 9.28 | 9.65 | 9.28 | 9.5 | 7.9167 | +0.29 (+3.15%) | 328,200 |
15 Jan 2018 | HKD | 9.4 | 9.5 | 9.21 | 9.21 | 7.675 | -0.19 (-2.02%) | 247,200 |
12 Jan 2018 | HKD | 9.3 | 9.65 | 9.3 | 9.4 | 7.8333 | +0.12 (+1.29%) | 418,200 |
11 Jan 2018 | HKD | 9.31 | 9.32 | 9.12 | 9.28 | 7.7333 | -0.06 (-0.64%) | 219,000 |
10 Jan 2018 | HKD | 9.38 | 9.38 | 9 | 9.34 | 7.7833 | +0.15 (+1.63%) | 454,200 |
9 Jan 2018 | HKD | 9.25 | 9.25 | 9.09 | 9.19 | 7.6583 | -0.03 (-0.33%) | 213,000 |
8 Jan 2018 | HKD | 9.44 | 9.5 | 9.15 | 9.22 | 7.6833 | -0.12 (-1.28%) | 282,600 |
5 Jan 2018 | HKD | 9.25 | 9.34 | 9.03 | 9.34 | 7.7833 | +0.06 (+0.65%) | 887,400 |