Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 9.85 | 9.99 | 9.37 | 9.41 | 9.41 | -0.59 (-5.90%) | 6,541,300 |
27 Mar 2018 | HKD | 10.2 | 10.3 | 9.92 | 10 | 10 | -0.06 (-0.60%) | 4,686,000 |
26 Mar 2018 | HKD | 10.24 | 10.24 | 9.96 | 10.06 | 10.06 | -0.18 (-1.76%) | 5,031,000 |
23 Mar 2018 | HKD | 9.95 | 10.3 | 9.63 | 10.24 | 10.24 | -0.02 (-0.19%) | 9,235,000 |
22 Mar 2018 | HKD | 10.68 | 10.68 | 10.16 | 10.26 | 10.26 | -0.32 (-3.02%) | 5,597,000 |
21 Mar 2018 | HKD | 10.26 | 10.86 | 10.22 | 10.58 | 10.58 | +0.42 (+4.13%) | 12,204,000 |
20 Mar 2018 | HKD | 10 | 10.28 | 10 | 10.16 | 10.16 | +0.16 (+1.60%) | 5,402,000 |
19 Mar 2018 | HKD | 9.6 | 10.34 | 9.53 | 10 | 10 | +0.49 (+5.15%) | 10,116,000 |
16 Mar 2018 | HKD | 9.57 | 9.6 | 9.48 | 9.51 | 9.51 | 0.0 (0.0%) | 5,913,000 |
15 Mar 2018 | HKD | 9.35 | 9.74 | 9.35 | 9.51 | 9.51 | +0.17 (+1.82%) | 6,683,000 |
14 Mar 2018 | HKD | 9.42 | 9.43 | 8.75 | 9.34 | 9.34 | -0.11 (-1.16%) | 11,945,000 |
13 Mar 2018 | HKD | 9.48 | 9.68 | 9.43 | 9.45 | 9.45 | -0.05 (-0.53%) | 5,117,000 |
12 Mar 2018 | HKD | 9.65 | 9.89 | 9.43 | 9.5 | 9.5 | -0.03 (-0.31%) | 7,019,000 |
9 Mar 2018 | HKD | 9.47 | 9.6 | 9.33 | 9.53 | 9.53 | +0.06 (+0.63%) | 8,849,000 |
8 Mar 2018 | HKD | 9.7 | 9.9 | 9.42 | 9.47 | 9.47 | -0.19 (-1.97%) | 6,963,000 |
7 Mar 2018 | HKD | 9.21 | 9.8 | 9.21 | 9.66 | 9.66 | +0.33 (+3.54%) | 9,134,000 |
6 Mar 2018 | HKD | 9.3 | 9.69 | 9.12 | 9.33 | 9.33 | +0.18 (+1.97%) | 11,892,410 |
5 Mar 2018 | HKD | 8.8 | 9.28 | 8.8 | 9.15 | 9.15 | +0.38 (+4.33%) | 15,362,660 |
2 Mar 2018 | HKD | 8.58 | 8.88 | 8.42 | 8.77 | 8.77 | +0.18 (+2.10%) | 8,424,400 |
1 Mar 2018 | HKD | 8.1 | 8.71 | 8.08 | 8.59 | 8.59 | +0.45 (+5.53%) | 5,309,860 |
28 Feb 2018 | HKD | 8.15 | 8.19 | 8.1 | 8.14 | 8.14 | -0.1 (-1.21%) | 1,351,000 |
27 Feb 2018 | HKD | 8.3 | 8.45 | 8.2 | 8.24 | 8.24 | -0.05 (-0.60%) | 2,227,000 |
26 Feb 2018 | HKD | 8.41 | 8.47 | 8.29 | 8.29 | 8.29 | -0.11 (-1.31%) | 3,449,000 |
23 Feb 2018 | HKD | 8.3 | 8.49 | 8.29 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,127,000 |
22 Feb 2018 | HKD | 8.32 | 8.48 | 8.24 | 8.3 | 8.3 | -0.09 (-1.07%) | 1,376,000 |
21 Feb 2018 | HKD | 8.41 | 8.46 | 8.34 | 8.39 | 8.39 | -0.05 (-0.59%) | 1,676,000 |
20 Feb 2018 | HKD | 8.37 | 8.49 | 8.09 | 8.44 | 8.44 | +0.08 (+0.96%) | 2,047,000 |
19 Feb 2018 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 8.26 | 8.4 | 8.25 | 8.36 | 8.36 | +0.09 (+1.09%) | 1,280,000 |