Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 9.31 | 9.31 | 8.97 | 9.1 | 9.1 | -0.01 (-0.11%) | 554,800 |
28 Mar 2018 | HKD | 9.11 | 9.17 | 9.01 | 9.11 | 9.11 | +0.01 (+0.11%) | 766,200 |
27 Mar 2018 | HKD | 9.04 | 9.26 | 9.04 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,018,000 |
26 Mar 2018 | HKD | 8.96 | 9.14 | 8.87 | 9.11 | 9.11 | +0.01 (+0.11%) | 707,200 |
23 Mar 2018 | HKD | 9.21 | 9.21 | 9 | 9.1 | 9.1 | -0.16 (-1.73%) | 785,800 |
22 Mar 2018 | HKD | 9.26 | 9.39 | 9.24 | 9.26 | 9.26 | -0.12 (-1.28%) | 607,200 |
21 Mar 2018 | HKD | 9.31 | 9.45 | 9.27 | 9.38 | 9.38 | +0.04 (+0.43%) | 1,198,600 |
20 Mar 2018 | HKD | 9.39 | 9.39 | 9.22 | 9.34 | 9.34 | -0.19 (-1.99%) | 640,000 |
19 Mar 2018 | HKD | 9.53 | 9.58 | 9.32 | 9.53 | 9.53 | -0.16 (-1.65%) | 747,800 |
16 Mar 2018 | HKD | 9.27 | 9.69 | 9.27 | 9.69 | 9.69 | +0.29 (+3.09%) | 1,567,420 |
15 Mar 2018 | HKD | 9.35 | 9.43 | 9.29 | 9.4 | 9.4 | -0.03 (-0.32%) | 373,400 |
14 Mar 2018 | HKD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | +0.05 (+0.53%) | 593,000 |
13 Mar 2018 | HKD | 9.47 | 9.47 | 9.27 | 9.38 | 9.38 | -0.04 (-0.42%) | 608,400 |
12 Mar 2018 | HKD | 9.4 | 9.47 | 9.37 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,561,400 |
9 Mar 2018 | HKD | 9.37 | 9.39 | 9.26 | 9.39 | 9.39 | +0.12 (+1.29%) | 562,037 |
8 Mar 2018 | HKD | 9.34 | 9.34 | 9.19 | 9.27 | 9.27 | +0.01 (+0.11%) | 487,600 |
7 Mar 2018 | HKD | 9.15 | 9.3 | 9.06 | 9.26 | 9.26 | +0.11 (+1.20%) | 1,179,200 |
6 Mar 2018 | HKD | 9.1 | 9.2 | 9.03 | 9.15 | 9.15 | +0.15 (+1.67%) | 834,000 |
5 Mar 2018 | HKD | 9.03 | 9.14 | 8.97 | 9 | 9 | 0.0 (0.0%) | 706,200 |
2 Mar 2018 | HKD | 9.01 | 9.09 | 8.97 | 9 | 9 | -0.13 (-1.42%) | 1,040,200 |
1 Mar 2018 | HKD | 8.99 | 9.17 | 8.99 | 9.13 | 9.13 | +0.05 (+0.55%) | 513,800 |
28 Feb 2018 | HKD | 9.12 | 9.18 | 9.03 | 9.08 | 9.08 | -0.11 (-1.20%) | 478,200 |
27 Feb 2018 | HKD | 9.35 | 9.37 | 9.18 | 9.19 | 9.19 | -0.16 (-1.71%) | 412,200 |
26 Feb 2018 | HKD | 9.26 | 9.37 | 9.22 | 9.35 | 9.35 | +0.09 (+0.97%) | 733,200 |
23 Feb 2018 | HKD | 9.26 | 9.35 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 373,400 |
22 Feb 2018 | HKD | 9.12 | 9.29 | 9.09 | 9.26 | 9.26 | +0.08 (+0.87%) | 383,600 |
21 Feb 2018 | HKD | 9.05 | 9.19 | 9.05 | 9.18 | 9.18 | +0.08 (+0.88%) | 413,400 |
20 Feb 2018 | HKD | 9.12 | 9.21 | 9.02 | 9.1 | 9.1 | -0.05 (-0.55%) | 77,000 |
19 Feb 2018 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |