Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 9.6 | 10.2 | 9.6 | 9.93 | 9.93 | +0.13 (+1.33%) | 225,561 |
9 Apr 2018 | HKD | 9.98 | 9.98 | 9.57 | 9.8 | 9.8 | -0.2 (-2%) | 197,962 |
6 Apr 2018 | HKD | 10.5 | 10.7 | 9.96 | 10 | 10 | -0.5 (-4.76%) | 446,400 |
5 Apr 2018 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 11.38 | 11.56 | 10.5 | 10.5 | 10.5 | -0.88 (-7.73%) | 809,000 |
3 Apr 2018 | HKD | 10.82 | 11.5 | 10.82 | 11.38 | 11.38 | +0.44 (+4.02%) | 801,300 |
2 Apr 2018 | HKD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 10.72 | 11 | 10.64 | 10.94 | 10.94 | +0.52 (+4.99%) | 744,000 |
28 Mar 2018 | HKD | 10.34 | 10.6 | 10.18 | 10.42 | 10.42 | +0.08 (+0.77%) | 413,000 |
27 Mar 2018 | HKD | 9.9 | 10.42 | 9.9 | 10.34 | 10.34 | +0.44 (+4.44%) | 317,400 |
26 Mar 2018 | HKD | 9.59 | 9.91 | 9.59 | 9.9 | 9.9 | +0.22 (+2.27%) | 83,400 |
23 Mar 2018 | HKD | 9.7 | 9.88 | 9.65 | 9.68 | 9.68 | -0.12 (-1.22%) | 157,800 |
22 Mar 2018 | HKD | 9.72 | 9.9 | 9.72 | 9.8 | 9.8 | -0.02 (-0.20%) | 75,000 |
21 Mar 2018 | HKD | 9.9 | 9.9 | 9.78 | 9.82 | 9.82 | +0.01 (+0.10%) | 160,500 |
20 Mar 2018 | HKD | 9.74 | 9.9 | 9.74 | 9.81 | 9.81 | +0.07 (+0.72%) | 67,400 |
19 Mar 2018 | HKD | 9.84 | 9.97 | 9.7 | 9.74 | 9.74 | -0.08 (-0.81%) | 75,600 |
16 Mar 2018 | HKD | 9.79 | 9.9 | 9.79 | 9.82 | 9.82 | +0.12 (+1.24%) | 171,200 |
15 Mar 2018 | HKD | 9.68 | 9.77 | 9.52 | 9.7 | 9.7 | +0.02 (+0.21%) | 118,200 |
14 Mar 2018 | HKD | 9.27 | 9.7 | 9.2 | 9.68 | 9.68 | +0.41 (+4.42%) | 205,600 |
13 Mar 2018 | HKD | 9.23 | 9.32 | 9.11 | 9.27 | 9.27 | +0.04 (+0.43%) | 47,700 |
12 Mar 2018 | HKD | 9.13 | 9.31 | 9.09 | 9.23 | 9.23 | +0.1 (+1.10%) | 60,600 |
9 Mar 2018 | HKD | 9.19 | 9.3 | 9.04 | 9.13 | 9.13 | -0.06 (-0.65%) | 132,000 |
8 Mar 2018 | HKD | 9.03 | 9.24 | 9.03 | 9.19 | 9.19 | -0.03 (-0.33%) | 74,900 |
7 Mar 2018 | HKD | 8.95 | 9.3 | 8.91 | 9.22 | 9.22 | +0.27 (+3.02%) | 192,300 |
6 Mar 2018 | HKD | 8.92 | 9.2 | 8.91 | 8.95 | 8.95 | +0.05 (+0.56%) | 64,900 |
5 Mar 2018 | HKD | 8.99 | 9 | 8.8 | 8.9 | 8.9 | -0.17 (-1.87%) | 16,200 |
2 Mar 2018 | HKD | 9.29 | 9.29 | 8.97 | 9.07 | 9.07 | -0.23 (-2.47%) | 93,000 |
1 Mar 2018 | HKD | 9 | 9.38 | 9 | 9.3 | 9.3 | +0.43 (+4.85%) | 78,000 |
28 Feb 2018 | HKD | 8.88 | 8.9 | 8.77 | 8.87 | 8.87 | -0.03 (-0.34%) | 8,600 |