Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 9.11 | 9.31 | 9.09 | 9.17 | 9.17 | +0.1 (+1.10%) | 4,235,491 |
9 May 2018 | HKD | 9.21 | 9.21 | 8.97 | 9.07 | 9.07 | -0.18 (-1.95%) | 7,751,193 |
8 May 2018 | HKD | 9.22 | 9.32 | 9.07 | 9.25 | 9.25 | +0.07 (+0.76%) | 6,184,697 |
7 May 2018 | HKD | 8.97 | 9.22 | 8.88 | 9.18 | 9.18 | +0.26 (+2.91%) | 4,648,000 |
4 May 2018 | HKD | 9 | 9.08 | 8.88 | 8.92 | 8.92 | -0.05 (-0.56%) | 2,605,686 |
3 May 2018 | HKD | 9.06 | 9.11 | 8.9 | 8.97 | 8.97 | -0.07 (-0.77%) | 4,446,600 |
2 May 2018 | HKD | 8.86 | 9.08 | 8.86 | 9.04 | 9.04 | +0.16 (+1.80%) | 4,136,644 |
1 May 2018 | HKD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.95 | 9.08 | 8.86 | 8.88 | 8.88 | -0.14 (-1.55%) | 4,307,675 |
27 Apr 2018 | HKD | 9.12 | 9.18 | 8.97 | 9.02 | 9.02 | -0.18 (-1.96%) | 3,318,500 |
26 Apr 2018 | HKD | 9.22 | 9.26 | 8.97 | 9.2 | 9.2 | -0.09 (-0.97%) | 4,337,112 |
25 Apr 2018 | HKD | 9.24 | 9.29 | 9.08 | 9.29 | 9.29 | +0.06 (+0.65%) | 2,608,500 |
24 Apr 2018 | HKD | 9.06 | 9.29 | 9.05 | 9.23 | 9.23 | +0.13 (+1.43%) | 3,770,000 |
23 Apr 2018 | HKD | 9.06 | 9.12 | 9.02 | 9.1 | 9.1 | +0.01 (+0.11%) | 3,510,109 |
20 Apr 2018 | HKD | 9.08 | 9.16 | 8.95 | 9.09 | 9.09 | -0.04 (-0.44%) | 5,512,794 |
19 Apr 2018 | HKD | 9.06 | 9.24 | 9.03 | 9.13 | 9.13 | +0.09 (+1.00%) | 5,789,485 |
18 Apr 2018 | HKD | 9.06 | 9.17 | 8.89 | 9.04 | 9.04 | +0.12 (+1.35%) | 4,264,635 |
17 Apr 2018 | HKD | 9.05 | 9.05 | 8.88 | 8.92 | 8.92 | -0.13 (-1.44%) | 4,829,152 |
16 Apr 2018 | HKD | 9.15 | 9.15 | 8.94 | 9.05 | 9.05 | -0.1 (-1.09%) | 5,599,104 |
13 Apr 2018 | HKD | 9.44 | 9.44 | 9.1 | 9.15 | 9.15 | -0.16 (-1.72%) | 5,761,120 |
12 Apr 2018 | HKD | 9.53 | 9.55 | 9.23 | 9.31 | 9.31 | -0.24 (-2.51%) | 7,484,935 |
11 Apr 2018 | HKD | 9.53 | 9.59 | 9.42 | 9.55 | 9.55 | +0.02 (+0.21%) | 7,301,900 |
10 Apr 2018 | HKD | 9.7 | 9.83 | 9.41 | 9.53 | 9.53 | -0.03 (-0.31%) | 10,030,207 |
9 Apr 2018 | HKD | 9.54 | 9.69 | 9.4 | 9.56 | 9.56 | +0.13 (+1.38%) | 7,956,910 |
6 Apr 2018 | HKD | 9.5 | 9.68 | 9.3 | 9.43 | 9.43 | +0.06 (+0.64%) | 5,394,894 |
5 Apr 2018 | HKD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 9.41 | 9.7 | 9.36 | 9.37 | 9.37 | +0.02 (+0.21%) | 10,427,382 |
3 Apr 2018 | HKD | 9.2 | 9.46 | 8.91 | 9.35 | 9.35 | +0.22 (+2.41%) | 11,386,478 |
2 Apr 2018 | HKD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |