Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 7.64 | 7.79 | 7.6 | 7.74 | 7.74 | +0.13 (+1.71%) | 2,572,000 |
23 Feb 2018 | HKD | 7.77 | 7.78 | 7.5 | 7.61 | 7.61 | -0.08 (-1.04%) | 6,569,200 |
22 Feb 2018 | HKD | 7.65 | 7.76 | 7.61 | 7.69 | 7.69 | -0.05 (-0.65%) | 4,693,200 |
21 Feb 2018 | HKD | 7.57 | 7.78 | 7.51 | 7.74 | 7.74 | +0.17 (+2.25%) | 695,600 |
20 Feb 2018 | HKD | 7.65 | 7.67 | 7.47 | 7.57 | 7.57 | -0.03 (-0.39%) | 762,800 |
19 Feb 2018 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 7.61 | 7.67 | 7.53 | 7.6 | 7.6 | +0.04 (+0.53%) | 409,600 |
14 Feb 2018 | HKD | 7.38 | 7.56 | 7.37 | 7.56 | 7.56 | +0.16 (+2.16%) | 485,600 |
13 Feb 2018 | HKD | 7.49 | 7.6 | 7.39 | 7.4 | 7.4 | +0.05 (+0.68%) | 944,000 |
12 Feb 2018 | HKD | 7.42 | 7.52 | 7.29 | 7.35 | 7.35 | 0.0 (0.0%) | 5,668,800 |
9 Feb 2018 | HKD | 7.74 | 7.74 | 7.2 | 7.35 | 7.35 | -0.48 (-6.13%) | 9,760,000 |
8 Feb 2018 | HKD | 7.89 | 7.93 | 7.72 | 7.83 | 7.83 | +0.14 (+1.82%) | 1,996,400 |
7 Feb 2018 | HKD | 8.2 | 8.25 | 7.65 | 7.69 | 7.69 | -0.2 (-2.53%) | 7,226,800 |
6 Feb 2018 | HKD | 8.1 | 8.1 | 7.83 | 7.89 | 7.89 | -0.48 (-5.73%) | 9,652,000 |
5 Feb 2018 | HKD | 8.28 | 8.48 | 8.22 | 8.37 | 8.37 | -0.16 (-1.88%) | 3,941,184 |
2 Feb 2018 | HKD | 8.53 | 8.67 | 8.32 | 8.53 | 8.53 | +0.09 (+1.07%) | 5,530,000 |
1 Feb 2018 | HKD | 8.72 | 8.85 | 8.32 | 8.44 | 8.44 | -0.24 (-2.76%) | 8,500,132 |
31 Jan 2018 | HKD | 8.6 | 8.69 | 8.39 | 8.68 | 8.68 | +0.08 (+0.93%) | 4,942,800 |
30 Jan 2018 | HKD | 8.97 | 9.05 | 8.52 | 8.6 | 8.6 | -0.21 (-2.38%) | 9,478,000 |
29 Jan 2018 | HKD | 9.1 | 9.2 | 8.72 | 8.81 | 8.81 | -0.08 (-0.90%) | 8,233,200 |
26 Jan 2018 | HKD | 8.89 | 8.96 | 8.83 | 8.89 | 8.89 | 0.0 (0.0%) | 5,723,087 |
25 Jan 2018 | HKD | 8.6 | 8.98 | 8.58 | 8.89 | 8.89 | +0.34 (+3.98%) | 15,947,600 |
24 Jan 2018 | HKD | 8.35 | 8.56 | 8.18 | 8.55 | 8.55 | +0.21 (+2.52%) | 16,982,279 |
23 Jan 2018 | HKD | 8.28 | 8.43 | 8.24 | 8.34 | 8.34 | +0.06 (+0.72%) | 11,672,400 |
22 Jan 2018 | HKD | 8.22 | 8.32 | 8.2 | 8.28 | 8.28 | +0.06 (+0.73%) | 6,557,200 |
19 Jan 2018 | HKD | 8.24 | 8.34 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 10,967,580 |
18 Jan 2018 | HKD | 8.23 | 8.3 | 8.1 | 8.23 | 8.23 | +0.08 (+0.98%) | 7,046,000 |
17 Jan 2018 | HKD | 8.04 | 8.24 | 8.02 | 8.15 | 8.15 | +0.15 (+1.88%) | 7,752,400 |
16 Jan 2018 | HKD | 7.83 | 8.05 | 7.8 | 8 | 8 | +0.18 (+2.30%) | 3,702,400 |