Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 9.23 | 9.36 | 9.2 | 9.28 | 8.5806 | +0.05 (+0.54%) | 7,170,416 |
15 Jan 2018 | HKD | 9.35 | 9.38 | 9.18 | 9.23 | 8.5344 | -0.07 (-0.75%) | 5,321,311 |
12 Jan 2018 | HKD | 9.7 | 9.7 | 9.3 | 9.3 | 8.5991 | +0.04 (+0.43%) | 3,986,676 |
11 Jan 2018 | HKD | 9.34 | 9.34 | 9.2 | 9.26 | 8.5621 | -0.08 (-0.86%) | 5,258,733 |
10 Jan 2018 | HKD | 9.29 | 9.43 | 9.26 | 9.34 | 8.6361 | +0.03 (+0.32%) | 6,086,717 |
9 Jan 2018 | HKD | 9.31 | 9.47 | 9.31 | 9.31 | 8.6083 | +0.11 (+1.20%) | 5,287,722 |
8 Jan 2018 | HKD | 9.02 | 9.25 | 8.98 | 9.2 | 8.5066 | +0.24 (+2.68%) | 5,088,051 |
5 Jan 2018 | HKD | 8.92 | 9.02 | 8.89 | 8.96 | 8.2847 | +0.03 (+0.34%) | 5,701,409 |
4 Jan 2018 | HKD | 8.72 | 8.95 | 8.66 | 8.93 | 8.257 | +0.28 (+3.24%) | 7,035,673 |
3 Jan 2018 | HKD | 8.6 | 8.68 | 8.6 | 8.65 | 7.9981 | 0.0 (0.0%) | 4,324,983 |
2 Jan 2018 | HKD | 8.6 | 8.68 | 8.6 | 8.65 | 7.9981 | +0.06 (+0.70%) | 1,806,557 |
1 Jan 2018 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 7.9426 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 8.47 | 8.59 | 8.47 | 8.59 | 7.9426 | +0.12 (+1.42%) | 2,538,163 |
28 Dec 2017 | HKD | 8.4 | 8.47 | 8.37 | 8.47 | 7.8316 | +0.08 (+0.95%) | 1,254,444 |
27 Dec 2017 | HKD | 8.25 | 8.39 | 8.25 | 8.39 | 7.7577 | +0.14 (+1.70%) | 1,604,971 |
26 Dec 2017 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 7.6282 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 7.6282 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 8.41 | 8.41 | 8.24 | 8.25 | 7.6282 | -0.15 (-1.79%) | 2,921,688 |
21 Dec 2017 | HKD | 8.33 | 8.46 | 8.28 | 8.4 | 7.7669 | +0.07 (+0.84%) | 3,086,583 |
20 Dec 2017 | HKD | 8.3 | 8.41 | 8.3 | 8.33 | 7.7022 | -0.02 (-0.24%) | 2,830,841 |
19 Dec 2017 | HKD | 8.46 | 8.51 | 8.35 | 8.35 | 7.7207 | -0.1 (-1.18%) | 6,645,909 |
18 Dec 2017 | HKD | 8.49 | 8.49 | 8.42 | 8.45 | 7.8131 | +0.01 (+0.12%) | 1,966,347 |
15 Dec 2017 | HKD | 8.45 | 8.49 | 8.37 | 8.44 | 7.8039 | +0.02 (+0.24%) | 6,179,753 |
14 Dec 2017 | HKD | 8.48 | 8.5 | 8.22 | 8.42 | 7.7854 | -0.16 (-1.86%) | 10,391,034 |
13 Dec 2017 | HKD | 8.67 | 8.71 | 8.55 | 8.58 | 7.9333 | -0.09 (-1.04%) | 4,718,589 |
12 Dec 2017 | HKD | 8.83 | 8.83 | 8.67 | 8.67 | 8.0166 | -0.14 (-1.59%) | 5,435,500 |
11 Dec 2017 | HKD | 8.83 | 8.91 | 8.76 | 8.81 | 8.146 | -0.04 (-0.45%) | 1,557,398 |
8 Dec 2017 | HKD | 8.89 | 8.92 | 8.78 | 8.85 | 8.183 | +0.03 (+0.34%) | 4,235,618 |
7 Dec 2017 | HKD | 8.8 | 8.86 | 8.75 | 8.82 | 8.1553 | -0.06 (-0.68%) | 5,217,352 |
6 Dec 2017 | HKD | 9.29 | 9.32 | 8.8 | 8.88 | 8.2107 | -0.38 (-4.10%) | 8,104,210 |