Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 9.81 | 10.3 | 9.81 | 10.16 | 10.16 | +0.35 (+3.57%) | 8,501,396 |
14 Feb 2018 | HKD | 9.93 | 9.93 | 9.51 | 9.81 | 9.81 | -0.09 (-0.91%) | 7,441,335 |
13 Feb 2018 | HKD | 9.61 | 9.95 | 9.55 | 9.9 | 9.9 | +0.4 (+4.21%) | 11,268,236 |
12 Feb 2018 | HKD | 9.6 | 9.72 | 9.39 | 9.5 | 9.5 | +0.05 (+0.53%) | 10,113,077 |
9 Feb 2018 | HKD | 9.77 | 9.77 | 9.19 | 9.45 | 9.45 | -0.59 (-5.88%) | 18,241,389 |
8 Feb 2018 | HKD | 9.68 | 10.1 | 9.6 | 10.04 | 10.04 | +0.24 (+2.45%) | 10,244,630 |
7 Feb 2018 | HKD | 9.9 | 10.16 | 9.7 | 9.8 | 9.8 | +0.24 (+2.51%) | 10,696,179 |
6 Feb 2018 | HKD | 9.7 | 9.8 | 9.32 | 9.56 | 9.56 | -0.37 (-3.73%) | 22,923,299 |
5 Feb 2018 | HKD | 9.85 | 10 | 9.71 | 9.93 | 9.93 | -0.31 (-3.03%) | 8,119,156 |
2 Feb 2018 | HKD | 9.96 | 10.36 | 9.73 | 10.24 | 10.24 | +0.32 (+3.23%) | 14,931,958 |
1 Feb 2018 | HKD | 10.5 | 10.54 | 9.84 | 9.92 | 9.92 | -0.7 (-6.59%) | 15,658,586 |
31 Jan 2018 | HKD | 10.4 | 11.22 | 10.4 | 10.62 | 10.62 | +0.26 (+2.51%) | 30,921,494 |
30 Jan 2018 | HKD | 10.06 | 10.44 | 9.95 | 10.36 | 10.36 | +0.36 (+3.60%) | 16,627,946 |
29 Jan 2018 | HKD | 10.1 | 10.22 | 9.9 | 10 | 10 | -0.1 (-0.99%) | 19,855,457 |
26 Jan 2018 | HKD | 10.34 | 10.56 | 10.02 | 10.1 | 10.1 | -0.22 (-2.13%) | 10,867,999 |
25 Jan 2018 | HKD | 10.5 | 10.84 | 10.32 | 10.32 | 10.32 | -0.24 (-2.27%) | 14,487,000 |
24 Jan 2018 | HKD | 10.26 | 10.68 | 10.12 | 10.56 | 10.56 | +0.42 (+4.14%) | 18,837,390 |
23 Jan 2018 | HKD | 9.97 | 10.4 | 9.75 | 10.14 | 10.14 | +0.22 (+2.22%) | 13,766,500 |
22 Jan 2018 | HKD | 9.9 | 9.97 | 9.64 | 9.92 | 9.92 | -0.01 (-0.10%) | 13,791,650 |
19 Jan 2018 | HKD | 9.7 | 9.96 | 9.41 | 9.93 | 9.93 | +0.27 (+2.80%) | 13,625,898 |
18 Jan 2018 | HKD | 9.33 | 9.87 | 9.22 | 9.66 | 9.66 | +0.41 (+4.43%) | 18,954,996 |
17 Jan 2018 | HKD | 9.25 | 9.26 | 9.01 | 9.25 | 9.25 | -0.01 (-0.11%) | 13,636,692 |
16 Jan 2018 | HKD | 8.6 | 9.32 | 8.59 | 9.26 | 9.26 | +0.72 (+8.43%) | 31,058,277 |
15 Jan 2018 | HKD | 8.45 | 8.65 | 8.31 | 8.54 | 8.54 | +0.09 (+1.07%) | 10,616,600 |
12 Jan 2018 | HKD | 8.2 | 8.47 | 8.1 | 8.45 | 8.45 | +0.25 (+3.05%) | 14,397,954 |
11 Jan 2018 | HKD | 8.17 | 8.2 | 8.03 | 8.2 | 8.2 | 0.0 (0.0%) | 4,488,031 |
10 Jan 2018 | HKD | 8.09 | 8.22 | 8.06 | 8.2 | 8.2 | +0.18 (+2.24%) | 9,253,986 |
9 Jan 2018 | HKD | 8.09 | 8.09 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 7,722,626 |
8 Jan 2018 | HKD | 8.03 | 8.1 | 7.94 | 8 | 8 | -0.15 (-1.84%) | 10,426,942 |
5 Jan 2018 | HKD | 8.09 | 8.16 | 7.98 | 8.15 | 8.15 | +0.17 (+2.13%) | 14,867,681 |