Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 9.44 | 9.44 | 9.26 | 9.26 | 9.26 | -0.07 (-0.75%) | 491,600 |
9 May 2018 | HKD | 9.49 | 9.49 | 9.26 | 9.33 | 9.33 | -0.06 (-0.64%) | 182,000 |
8 May 2018 | HKD | 9.42 | 9.52 | 9.3 | 9.39 | 9.39 | +0.01 (+0.11%) | 385,600 |
7 May 2018 | HKD | 9.4 | 9.46 | 9.25 | 9.38 | 9.38 | +0.04 (+0.43%) | 649,200 |
4 May 2018 | HKD | 9.3 | 9.4 | 9.24 | 9.34 | 9.34 | -0.07 (-0.74%) | 224,400 |
3 May 2018 | HKD | 9.4 | 9.41 | 9.31 | 9.41 | 9.41 | 0.0 (0.0%) | 462,200 |
2 May 2018 | HKD | 9.34 | 9.45 | 9.3 | 9.41 | 9.41 | -0.06 (-0.63%) | 486,933 |
1 May 2018 | HKD | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 9.18 | 9.66 | 9.14 | 9.47 | 9.47 | +0.3 (+3.27%) | 101,400 |
27 Apr 2018 | HKD | 9.09 | 9.24 | 8.99 | 9.17 | 9.17 | +0.06 (+0.66%) | 227,000 |
26 Apr 2018 | HKD | 9.05 | 9.11 | 8.95 | 9.11 | 9.11 | +0.03 (+0.33%) | 129,000 |
25 Apr 2018 | HKD | 8.96 | 9.13 | 8.94 | 9.08 | 9.08 | +0.02 (+0.22%) | 433,000 |
24 Apr 2018 | HKD | 8.9 | 9.09 | 8.9 | 9.06 | 9.06 | +0.08 (+0.89%) | 520,000 |
23 Apr 2018 | HKD | 9.02 | 9.02 | 8.8 | 8.98 | 8.98 | +0.17 (+1.93%) | 615,200 |
20 Apr 2018 | HKD | 8.94 | 9.06 | 8.81 | 8.81 | 8.81 | -0.13 (-1.45%) | 539,400 |
19 Apr 2018 | HKD | 8.82 | 8.96 | 8.81 | 8.94 | 8.94 | +0.12 (+1.36%) | 894,600 |
18 Apr 2018 | HKD | 8.88 | 8.89 | 8.75 | 8.82 | 8.82 | -0.02 (-0.23%) | 1,306,600 |
17 Apr 2018 | HKD | 8.94 | 9.13 | 8.75 | 8.84 | 8.84 | -0.22 (-2.43%) | 646,400 |
16 Apr 2018 | HKD | 9.2 | 9.2 | 9.04 | 9.06 | 9.06 | -0.14 (-1.52%) | 120,200 |
13 Apr 2018 | HKD | 9.25 | 9.28 | 9.17 | 9.2 | 9.2 | -0.05 (-0.54%) | 56,200 |
12 Apr 2018 | HKD | 9.26 | 9.39 | 9.21 | 9.25 | 9.25 | -0.13 (-1.39%) | 129,000 |
11 Apr 2018 | HKD | 9.35 | 9.39 | 9.25 | 9.38 | 9.38 | +0.08 (+0.86%) | 440,600 |
10 Apr 2018 | HKD | 9.19 | 9.31 | 9.16 | 9.3 | 9.3 | +0.1 (+1.09%) | 412,200 |
9 Apr 2018 | HKD | 9 | 9.21 | 8.95 | 9.2 | 9.2 | +0.15 (+1.66%) | 1,054,200 |
6 Apr 2018 | HKD | 8.94 | 9.07 | 8.78 | 9.05 | 9.05 | +0.15 (+1.69%) | 359,400 |
5 Apr 2018 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 9.05 | 9.11 | 8.74 | 8.9 | 8.9 | -0.15 (-1.66%) | 724,000 |
3 Apr 2018 | HKD | 8.93 | 9.09 | 8.93 | 9.05 | 9.05 | -0.05 (-0.55%) | 85,800 |
2 Apr 2018 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |