Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 8.31 | 8.39 | 8.28 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,332,000 |
17 May 2018 | HKD | 8.28 | 8.4 | 8.16 | 8.3 | 8.3 | +0.06 (+0.73%) | 1,852,000 |
16 May 2018 | HKD | 8.2 | 8.31 | 8.15 | 8.24 | 8.24 | +0.01 (+0.12%) | 2,476,586 |
15 May 2018 | HKD | 8.38 | 8.38 | 8.23 | 8.23 | 8.23 | -0.09 (-1.08%) | 1,717,000 |
14 May 2018 | HKD | 8.34 | 8.39 | 8.2 | 8.32 | 8.32 | +0.06 (+0.73%) | 2,005,000 |
11 May 2018 | HKD | 8.31 | 8.35 | 8.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,203,000 |
10 May 2018 | HKD | 8.36 | 8.36 | 8.17 | 8.25 | 8.25 | -0.02 (-0.24%) | 909,000 |
9 May 2018 | HKD | 8.38 | 8.48 | 8.23 | 8.27 | 8.27 | -0.16 (-1.90%) | 1,050,000 |
8 May 2018 | HKD | 8.39 | 8.45 | 8.32 | 8.43 | 8.43 | +0.05 (+0.60%) | 1,137,000 |
7 May 2018 | HKD | 8.14 | 8.42 | 8.13 | 8.38 | 8.38 | +0.17 (+2.07%) | 1,387,000 |
4 May 2018 | HKD | 8.24 | 8.25 | 8.1 | 8.21 | 8.21 | -0.03 (-0.36%) | 1,525,000 |
3 May 2018 | HKD | 8.21 | 8.32 | 8.08 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,516,000 |
2 May 2018 | HKD | 8.14 | 8.29 | 8.08 | 8.25 | 8.25 | +0.21 (+2.61%) | 2,406,000 |
1 May 2018 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.11 | 8.15 | 8.02 | 8.04 | 8.04 | -0.11 (-1.35%) | 852,000 |
27 Apr 2018 | HKD | 8.16 | 8.16 | 8.04 | 8.15 | 8.15 | +0.06 (+0.74%) | 736,000 |
26 Apr 2018 | HKD | 8.21 | 8.21 | 8.08 | 8.09 | 8.09 | -0.12 (-1.46%) | 1,652,000 |
25 Apr 2018 | HKD | 8.18 | 8.29 | 8.05 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,889,000 |
24 Apr 2018 | HKD | 7.91 | 8.25 | 7.91 | 8.19 | 8.19 | +0.31 (+3.93%) | 3,742,000 |
23 Apr 2018 | HKD | 8.19 | 8.19 | 7.82 | 7.88 | 7.88 | -0.26 (-3.19%) | 3,883,000 |
20 Apr 2018 | HKD | 8.25 | 8.25 | 8.1 | 8.14 | 8.14 | -0.16 (-1.93%) | 1,380,000 |
19 Apr 2018 | HKD | 8.17 | 8.34 | 8.07 | 8.3 | 8.3 | +0.26 (+3.23%) | 2,808,000 |
18 Apr 2018 | HKD | 8.33 | 8.34 | 7.94 | 8.04 | 8.04 | -0.19 (-2.31%) | 4,284,000 |
17 Apr 2018 | HKD | 8.22 | 8.44 | 8.1 | 8.23 | 8.23 | 0.0 (0.0%) | 4,939,000 |
16 Apr 2018 | HKD | 8.48 | 8.53 | 8.18 | 8.23 | 8.23 | -0.22 (-2.60%) | 3,022,700 |
13 Apr 2018 | HKD | 8.5 | 8.58 | 8.37 | 8.45 | 8.45 | -0.02 (-0.24%) | 3,409,000 |
12 Apr 2018 | HKD | 8.76 | 8.78 | 8.35 | 8.47 | 8.47 | -0.34 (-3.86%) | 4,378,500 |
11 Apr 2018 | HKD | 8.54 | 8.9 | 8.32 | 8.81 | 8.81 | +0.29 (+3.40%) | 4,974,000 |
10 Apr 2018 | HKD | 8.08 | 8.61 | 8.08 | 8.52 | 8.52 | +0.44 (+5.45%) | 4,263,000 |
9 Apr 2018 | HKD | 7.83 | 8.27 | 7.8 | 8.08 | 8.08 | +0.26 (+3.32%) | 4,577,000 |