Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 7.8 | 8.28 | 7.8 | 8.27 | 8.27 | +0.46 (+5.89%) | 3,112,000 |
13 Feb 2018 | HKD | 7.6 | 7.9 | 7.6 | 7.81 | 7.81 | +0.29 (+3.86%) | 2,302,000 |
12 Feb 2018 | HKD | 7.5 | 7.75 | 7.47 | 7.52 | 7.52 | +0.06 (+0.80%) | 1,490,000 |
9 Feb 2018 | HKD | 7.6 | 7.61 | 7.27 | 7.46 | 7.46 | -0.44 (-5.57%) | 5,108,000 |
8 Feb 2018 | HKD | 7.63 | 8.02 | 7.35 | 7.9 | 7.9 | +0.32 (+4.22%) | 3,001,088 |
7 Feb 2018 | HKD | 8.07 | 8.3 | 7.42 | 7.58 | 7.58 | -0.23 (-2.94%) | 6,220,000 |
6 Feb 2018 | HKD | 7.96 | 8.35 | 7.69 | 7.81 | 7.81 | -0.64 (-7.57%) | 6,007,000 |
5 Feb 2018 | HKD | 7.9 | 8.49 | 7.56 | 8.45 | 8.45 | +0.27 (+3.30%) | 8,925,000 |
2 Feb 2018 | HKD | 8.35 | 8.48 | 8.18 | 8.18 | 8.18 | -0.25 (-2.97%) | 2,799,000 |
1 Feb 2018 | HKD | 8.61 | 8.68 | 8.38 | 8.43 | 8.43 | -0.13 (-1.52%) | 5,428,000 |
31 Jan 2018 | HKD | 8.3 | 8.6 | 8.07 | 8.56 | 8.56 | +0.29 (+3.51%) | 6,996,000 |
30 Jan 2018 | HKD | 7.91 | 8.4 | 7.89 | 8.27 | 8.27 | +0.36 (+4.55%) | 10,536,000 |
29 Jan 2018 | HKD | 7.88 | 8.12 | 7.75 | 7.91 | 7.91 | +0.03 (+0.38%) | 5,745,000 |
26 Jan 2018 | HKD | 7.52 | 8 | 7.52 | 7.88 | 7.88 | +0.4 (+5.35%) | 12,598,600 |
25 Jan 2018 | HKD | 7.34 | 7.74 | 7.34 | 7.48 | 7.48 | +0.14 (+1.91%) | 7,136,783 |
24 Jan 2018 | HKD | 7.26 | 7.46 | 7.16 | 7.34 | 7.34 | +0.07 (+0.96%) | 2,430,500 |
23 Jan 2018 | HKD | 7.15 | 7.31 | 7.15 | 7.27 | 7.27 | +0.15 (+2.11%) | 1,506,000 |
22 Jan 2018 | HKD | 7.24 | 7.36 | 7.11 | 7.12 | 7.12 | -0.12 (-1.66%) | 1,557,000 |
19 Jan 2018 | HKD | 7.11 | 7.28 | 7.08 | 7.24 | 7.24 | +0.13 (+1.83%) | 2,196,000 |
18 Jan 2018 | HKD | 7.32 | 7.35 | 7.08 | 7.11 | 7.11 | -0.19 (-2.60%) | 4,250,000 |
17 Jan 2018 | HKD | 7.33 | 7.37 | 7.05 | 7.3 | 7.3 | -0.07 (-0.95%) | 2,921,000 |
16 Jan 2018 | HKD | 7.35 | 7.44 | 7.33 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,542,000 |
15 Jan 2018 | HKD | 7.47 | 7.51 | 7.31 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,436,000 |
12 Jan 2018 | HKD | 7.4 | 7.57 | 7.32 | 7.44 | 7.44 | +0.02 (+0.27%) | 2,694,000 |
11 Jan 2018 | HKD | 7.39 | 7.48 | 7.24 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,901,000 |
10 Jan 2018 | HKD | 7.36 | 7.55 | 7.34 | 7.39 | 7.39 | +0.08 (+1.09%) | 7,887,000 |
9 Jan 2018 | HKD | 7.11 | 7.48 | 7.08 | 7.31 | 7.31 | +0.26 (+3.69%) | 5,841,000 |
8 Jan 2018 | HKD | 6.74 | 7.35 | 6.74 | 7.05 | 7.05 | +0.32 (+4.75%) | 10,733,200 |
5 Jan 2018 | HKD | 6.59 | 6.84 | 6.54 | 6.73 | 6.73 | +0.17 (+2.59%) | 6,245,000 |
4 Jan 2018 | HKD | 6.58 | 6.6 | 6.51 | 6.56 | 6.56 | -0.03 (-0.46%) | 2,084,000 |