Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 8.85 | 8.89 | 8.72 | 8.74 | 8.0813 | -0.06 (-0.68%) | 5,482,746 |
26 Feb 2018 | HKD | 8.82 | 8.87 | 8.73 | 8.8 | 8.1368 | +0.02 (+0.23%) | 3,827,939 |
23 Feb 2018 | HKD | 8.71 | 8.83 | 8.7 | 8.78 | 8.1183 | +0.08 (+0.92%) | 2,671,135 |
22 Feb 2018 | HKD | 8.9 | 8.9 | 8.64 | 8.7 | 8.0443 | -0.17 (-1.92%) | 5,161,205 |
21 Feb 2018 | HKD | 8.77 | 8.93 | 8.69 | 8.87 | 8.2015 | +0.17 (+1.95%) | 2,176,477 |
20 Feb 2018 | HKD | 8.74 | 8.85 | 8.66 | 8.7 | 8.0443 | -0.03 (-0.34%) | 2,279,825 |
19 Feb 2018 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.072 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.072 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 8.72 | 8.76 | 8.66 | 8.73 | 8.072 | +0.01 (+0.11%) | 1,462,919 |
14 Feb 2018 | HKD | 8.8 | 8.8 | 8.63 | 8.72 | 8.0628 | -0.01 (-0.11%) | 1,633,957 |
13 Feb 2018 | HKD | 8.73 | 8.85 | 8.63 | 8.73 | 8.072 | +0.1 (+1.16%) | 2,931,629 |
12 Feb 2018 | HKD | 8.62 | 8.75 | 8.58 | 8.63 | 7.9796 | -0.01 (-0.12%) | 4,322,138 |
9 Feb 2018 | HKD | 8.68 | 8.73 | 8.54 | 8.64 | 7.9888 | -0.13 (-1.48%) | 9,153,001 |
8 Feb 2018 | HKD | 8.85 | 8.89 | 8.7 | 8.77 | 8.109 | -0.02 (-0.23%) | 5,332,559 |
7 Feb 2018 | HKD | 8.96 | 9.02 | 8.75 | 8.79 | 8.1275 | +0.09 (+1.03%) | 5,963,777 |
6 Feb 2018 | HKD | 8.9 | 9.13 | 8.62 | 8.7 | 8.0443 | -0.51 (-5.54%) | 6,300,373 |
5 Feb 2018 | HKD | 9.24 | 9.26 | 9.1 | 9.21 | 8.5159 | -0.24 (-2.54%) | 3,370,710 |
2 Feb 2018 | HKD | 9.4 | 9.49 | 9.3 | 9.45 | 8.7378 | +0.12 (+1.29%) | 2,874,345 |
1 Feb 2018 | HKD | 9.43 | 9.45 | 9.24 | 9.33 | 8.6268 | +0.07 (+0.76%) | 3,670,022 |
31 Jan 2018 | HKD | 9.09 | 9.28 | 9.06 | 9.26 | 8.5621 | +0.06 (+0.65%) | 5,315,150 |
30 Jan 2018 | HKD | 9.45 | 9.54 | 9.2 | 9.2 | 8.5066 | -0.34 (-3.56%) | 4,745,676 |
29 Jan 2018 | HKD | 9.68 | 9.75 | 9.53 | 9.54 | 8.821 | -0.17 (-1.75%) | 5,487,136 |
26 Jan 2018 | HKD | 9.7 | 9.78 | 9.63 | 9.71 | 8.9782 | -0.02 (-0.21%) | 2,754,608 |
25 Jan 2018 | HKD | 9.72 | 9.89 | 9.64 | 9.73 | 8.9967 | -0.08 (-0.82%) | 10,151,060 |
24 Jan 2018 | HKD | 9.7 | 9.9 | 9.62 | 9.81 | 9.0706 | +0.03 (+0.31%) | 5,690,415 |
23 Jan 2018 | HKD | 9.6 | 9.78 | 9.58 | 9.78 | 9.0429 | +0.28 (+2.95%) | 6,266,273 |
22 Jan 2018 | HKD | 9.43 | 9.53 | 9.32 | 9.5 | 8.784 | +0.18 (+1.93%) | 5,746,067 |
19 Jan 2018 | HKD | 9.3 | 9.39 | 9.3 | 9.32 | 8.6176 | +0.02 (+0.22%) | 5,978,432 |
18 Jan 2018 | HKD | 9.23 | 9.43 | 9.2 | 9.3 | 8.5991 | +0.12 (+1.31%) | 6,715,714 |
17 Jan 2018 | HKD | 9.29 | 9.29 | 8.93 | 9.18 | 8.4881 | -0.1 (-1.08%) | 7,891,784 |