Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 9.19 | 9.3 | 9.13 | 9.13 | 9.13 | -0.03 (-0.33%) | 373,000 |
11 Jan 2018 | HKD | 9.25 | 9.25 | 9.16 | 9.16 | 9.16 | +0.01 (+0.11%) | 188,000 |
10 Jan 2018 | HKD | 9.28 | 9.3 | 9.1 | 9.15 | 9.15 | -0.12 (-1.29%) | 189,881 |
9 Jan 2018 | HKD | 9.21 | 9.37 | 9.21 | 9.27 | 9.27 | -0.01 (-0.11%) | 332,200 |
8 Jan 2018 | HKD | 9.45 | 9.45 | 9.28 | 9.28 | 9.28 | -0.17 (-1.80%) | 132,600 |
5 Jan 2018 | HKD | 9.4 | 9.48 | 9.36 | 9.45 | 9.45 | +0.09 (+0.96%) | 135,200 |
4 Jan 2018 | HKD | 9.34 | 9.45 | 9.29 | 9.36 | 9.36 | 0.0 (0.0%) | 33,000 |
3 Jan 2018 | HKD | 9.3 | 9.5 | 9.27 | 9.36 | 9.36 | -0.02 (-0.21%) | 11,600 |
2 Jan 2018 | HKD | 9.43 | 9.43 | 9.33 | 9.38 | 9.38 | -0.05 (-0.53%) | 8,800 |
1 Jan 2018 | HKD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.2 | 9.44 | 9.16 | 9.43 | 9.43 | +0.25 (+2.72%) | 6,403,800 |
28 Dec 2017 | HKD | 9.22 | 9.24 | 9.05 | 9.18 | 9.18 | +0.02 (+0.22%) | 67,600 |
27 Dec 2017 | HKD | 9.25 | 9.35 | 9.1 | 9.16 | 9.16 | +0.07 (+0.77%) | 218,000 |
26 Dec 2017 | HKD | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 8.94 | 9.14 | 8.93 | 9.09 | 9.09 | +0.03 (+0.33%) | 25,800 |
21 Dec 2017 | HKD | 9.04 | 9.17 | 8.93 | 9.06 | 9.06 | +0.02 (+0.22%) | 121,000 |
20 Dec 2017 | HKD | 8.94 | 9.08 | 8.93 | 9.04 | 9.04 | -0.3 (-3.21%) | 94,200 |
19 Dec 2017 | HKD | 9.27 | 9.4 | 9.24 | 9.34 | 9.34 | +0.04 (+0.43%) | 168,000 |
18 Dec 2017 | HKD | 9.31 | 9.4 | 9.24 | 9.3 | 9.3 | -0.03 (-0.32%) | 139,800 |
15 Dec 2017 | HKD | 9.27 | 9.4 | 9.27 | 9.33 | 9.33 | -0.04 (-0.43%) | 60,800 |
14 Dec 2017 | HKD | 9.46 | 9.5 | 9.22 | 9.37 | 9.37 | -0.11 (-1.16%) | 142,800 |
13 Dec 2017 | HKD | 9.44 | 9.57 | 9.44 | 9.48 | 9.48 | -0.07 (-0.73%) | 37,600 |
12 Dec 2017 | HKD | 9.76 | 9.8 | 9.46 | 9.55 | 9.55 | -0.02 (-0.21%) | 48,800 |
11 Dec 2017 | HKD | 9.58 | 9.82 | 9.39 | 9.57 | 9.57 | -0.03 (-0.31%) | 95,000 |
8 Dec 2017 | HKD | 9.89 | 9.89 | 9.6 | 9.6 | 9.6 | -0.1 (-1.03%) | 80,200 |
7 Dec 2017 | HKD | 9.52 | 9.92 | 9.52 | 9.7 | 9.7 | +0.18 (+1.89%) | 152,600 |
6 Dec 2017 | HKD | 9.65 | 9.65 | 9.5 | 9.52 | 9.52 | -0.16 (-1.65%) | 99,800 |
5 Dec 2017 | HKD | 9.67 | 9.84 | 9.47 | 9.68 | 9.68 | +0.12 (+1.26%) | 165,200 |
4 Dec 2017 | HKD | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | -0.06 (-0.62%) | 24,400 |