Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | HKD | 8.2 | 8.21 | 8.1 | 8.1 | 8.1 | -0.02 (-0.25%) | 369,400 |
21 Mar 2018 | HKD | 8.32 | 8.34 | 8.12 | 8.12 | 8.12 | -0.18 (-2.17%) | 452,800 |
20 Mar 2018 | HKD | 8.18 | 8.32 | 8.12 | 8.3 | 8.3 | +0.09 (+1.10%) | 565,600 |
19 Mar 2018 | HKD | 8.08 | 8.3 | 8.08 | 8.21 | 8.21 | +0.09 (+1.11%) | 504,800 |
16 Mar 2018 | HKD | 8.26 | 8.27 | 8.11 | 8.12 | 8.12 | -0.14 (-1.69%) | 254,200 |
15 Mar 2018 | HKD | 8.18 | 8.27 | 8.08 | 8.26 | 8.26 | +0.06 (+0.73%) | 511,800 |
14 Mar 2018 | HKD | 8.3 | 8.33 | 8.15 | 8.2 | 8.2 | -0.12 (-1.44%) | 493,600 |
13 Mar 2018 | HKD | 8.39 | 8.41 | 8.29 | 8.32 | 8.32 | -0.09 (-1.07%) | 650,983 |
12 Mar 2018 | HKD | 8.28 | 8.5 | 8.28 | 8.41 | 8.41 | +0.16 (+1.94%) | 1,433,400 |
9 Mar 2018 | HKD | 8 | 8.25 | 7.99 | 8.25 | 8.25 | +0.29 (+3.64%) | 901,960 |
8 Mar 2018 | HKD | 7.96 | 8 | 7.95 | 7.96 | 7.96 | 0.0 (0.0%) | 175,600 |
7 Mar 2018 | HKD | 8.02 | 8.02 | 7.95 | 7.96 | 7.96 | -0.03 (-0.38%) | 244,600 |
6 Mar 2018 | HKD | 8 | 8.06 | 7.98 | 7.99 | 7.99 | +0.05 (+0.63%) | 439,600 |
5 Mar 2018 | HKD | 7.89 | 7.97 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 311,600 |
2 Mar 2018 | HKD | 7.9 | 8.07 | 7.86 | 7.88 | 7.88 | -0.09 (-1.13%) | 507,800 |
1 Mar 2018 | HKD | 7.81 | 7.97 | 7.8 | 7.97 | 7.97 | +0.15 (+1.92%) | 448,000 |
28 Feb 2018 | HKD | 7.71 | 7.93 | 7.67 | 7.82 | 7.82 | +0.04 (+0.51%) | 294,000 |
27 Feb 2018 | HKD | 7.8 | 7.9 | 7.76 | 7.78 | 7.78 | +0.03 (+0.39%) | 476,200 |
26 Feb 2018 | HKD | 7.4 | 7.76 | 7.4 | 7.75 | 7.75 | +0.34 (+4.59%) | 306,400 |
23 Feb 2018 | HKD | 7.45 | 7.45 | 7.38 | 7.41 | 7.41 | -0.03 (-0.40%) | 124,800 |
22 Feb 2018 | HKD | 7.53 | 7.53 | 7.33 | 7.44 | 7.44 | -0.06 (-0.80%) | 264,600 |
21 Feb 2018 | HKD | 7.51 | 7.57 | 7.42 | 7.5 | 7.5 | -0.08 (-1.06%) | 87,800 |
20 Feb 2018 | HKD | 7.37 | 7.72 | 7.37 | 7.58 | 7.58 | +0.16 (+2.16%) | 240,200 |
19 Feb 2018 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 7.31 | 7.5 | 7.27 | 7.42 | 7.42 | +0.04 (+0.54%) | 324,000 |
14 Feb 2018 | HKD | 7.38 | 7.38 | 7.3 | 7.38 | 7.38 | +0.01 (+0.14%) | 200,990 |
13 Feb 2018 | HKD | 7.36 | 7.45 | 7.36 | 7.37 | 7.37 | +0.07 (+0.96%) | 645,518 |
12 Feb 2018 | HKD | 7.14 | 7.35 | 7.12 | 7.3 | 7.3 | +0.22 (+3.11%) | 287,600 |
9 Feb 2018 | HKD | 7.2 | 7.25 | 6.99 | 7.08 | 7.08 | -0.22 (-3.01%) | 880,400 |