Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 9.06 | 9.17 | 9.05 | 9.15 | 9.15 | +0.02 (+0.22%) | 231,800 |
14 Feb 2018 | HKD | 9.08 | 9.13 | 8.89 | 9.13 | 9.13 | +0.02 (+0.22%) | 286,200 |
13 Feb 2018 | HKD | 9.13 | 9.42 | 9.11 | 9.11 | 9.11 | +0.03 (+0.33%) | 157,200 |
12 Feb 2018 | HKD | 9.05 | 9.17 | 8.99 | 9.08 | 9.08 | +0.08 (+0.89%) | 485,000 |
9 Feb 2018 | HKD | 9.3 | 9.3 | 8.88 | 9 | 9 | -0.43 (-4.56%) | 2,843,400 |
8 Feb 2018 | HKD | 9.45 | 9.57 | 9.42 | 9.43 | 9.43 | +0.01 (+0.11%) | 287,600 |
7 Feb 2018 | HKD | 9.75 | 9.8 | 9.35 | 9.42 | 9.42 | -0.09 (-0.95%) | 1,499,000 |
6 Feb 2018 | HKD | 9.9 | 9.9 | 9.41 | 9.51 | 9.51 | -0.59 (-5.84%) | 1,472,600 |
5 Feb 2018 | HKD | 10.02 | 10.1 | 9.95 | 10.1 | 10.1 | -0.1 (-0.98%) | 662,600 |
2 Feb 2018 | HKD | 10.1 | 10.26 | 10.04 | 10.2 | 10.2 | +0.04 (+0.39%) | 927,200 |
1 Feb 2018 | HKD | 10.38 | 10.38 | 10.12 | 10.16 | 10.16 | -0.12 (-1.17%) | 953,800 |
31 Jan 2018 | HKD | 10.3 | 10.4 | 10.2 | 10.28 | 10.28 | -0.14 (-1.34%) | 1,101,600 |
30 Jan 2018 | HKD | 10.68 | 10.72 | 10.28 | 10.42 | 10.42 | -0.16 (-1.51%) | 1,583,800 |
29 Jan 2018 | HKD | 10.74 | 10.88 | 10.56 | 10.58 | 10.58 | -0.16 (-1.49%) | 2,086,987 |
26 Jan 2018 | HKD | 10.68 | 10.82 | 10.66 | 10.74 | 10.74 | +0.06 (+0.56%) | 1,911,400 |
25 Jan 2018 | HKD | 10.9 | 10.98 | 10.62 | 10.68 | 10.68 | -0.14 (-1.29%) | 3,041,200 |
24 Jan 2018 | HKD | 10.22 | 10.9 | 10.18 | 10.82 | 10.82 | +0.6 (+5.87%) | 5,980,600 |
23 Jan 2018 | HKD | 10.28 | 10.34 | 10.12 | 10.22 | 10.22 | -0.06 (-0.58%) | 2,395,000 |
22 Jan 2018 | HKD | 10.32 | 10.38 | 10.1 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,778,000 |
19 Jan 2018 | HKD | 10.08 | 10.32 | 10.08 | 10.26 | 10.26 | +0.18 (+1.79%) | 3,138,600 |
18 Jan 2018 | HKD | 10.18 | 10.26 | 9.99 | 10.08 | 10.08 | +0.02 (+0.20%) | 3,383,200 |
17 Jan 2018 | HKD | 9.83 | 10.16 | 9.83 | 10.06 | 10.06 | +0.23 (+2.34%) | 3,878,200 |
16 Jan 2018 | HKD | 9.7 | 9.83 | 9.61 | 9.83 | 9.83 | +0.18 (+1.87%) | 2,557,000 |
15 Jan 2018 | HKD | 9.75 | 9.8 | 9.58 | 9.65 | 9.65 | -0.05 (-0.52%) | 828,200 |
12 Jan 2018 | HKD | 9.74 | 9.85 | 9.69 | 9.7 | 9.7 | 0.0 (0.0%) | 1,637,800 |
11 Jan 2018 | HKD | 9.73 | 9.75 | 9.68 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,250,600 |
10 Jan 2018 | HKD | 9.7 | 9.77 | 9.69 | 9.73 | 9.73 | +0.03 (+0.31%) | 2,224,200 |
9 Jan 2018 | HKD | 9.89 | 9.93 | 9.66 | 9.7 | 9.7 | -0.18 (-1.82%) | 2,054,200 |
8 Jan 2018 | HKD | 9.87 | 9.96 | 9.83 | 9.88 | 9.88 | +0.01 (+0.10%) | 2,803,200 |
5 Jan 2018 | HKD | 9.85 | 9.88 | 9.8 | 9.87 | 9.87 | +0.01 (+0.10%) | 880,600 |