Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | HKD | 8.1 | 8.2 | 7.8 | 7.82 | 7.82 | -0.28 (-3.46%) | 4,590,800 |
5 Apr 2018 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.46 | 8.56 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 3,069,000 |
3 Apr 2018 | HKD | 8.78 | 8.9 | 8.42 | 8.5 | 8.5 | -0.45 (-5.03%) | 3,185,000 |
2 Apr 2018 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 8.62 | 8.95 | 8.41 | 8.95 | 8.95 | +0.36 (+4.19%) | 2,119,000 |
28 Mar 2018 | HKD | 8.81 | 9 | 8.5 | 8.59 | 8.59 | -0.45 (-4.98%) | 2,308,000 |
27 Mar 2018 | HKD | 9.09 | 9.24 | 9 | 9.04 | 9.04 | +0.18 (+2.03%) | 1,645,000 |
26 Mar 2018 | HKD | 8.6 | 8.89 | 8.6 | 8.86 | 8.86 | +0.23 (+2.67%) | 810,000 |
23 Mar 2018 | HKD | 8.8 | 8.82 | 8.52 | 8.63 | 8.63 | -0.35 (-3.90%) | 1,600,000 |
22 Mar 2018 | HKD | 9.33 | 9.51 | 8.9 | 8.98 | 8.98 | -0.34 (-3.65%) | 2,664,000 |
21 Mar 2018 | HKD | 9.68 | 9.68 | 9.32 | 9.32 | 9.32 | -0.27 (-2.82%) | 1,662,000 |
20 Mar 2018 | HKD | 9.55 | 9.66 | 9.5 | 9.59 | 9.59 | -0.09 (-0.93%) | 835,000 |
19 Mar 2018 | HKD | 9.53 | 9.74 | 9.53 | 9.68 | 9.68 | +0.18 (+1.89%) | 697,000 |
16 Mar 2018 | HKD | 9.62 | 9.76 | 9.5 | 9.5 | 9.5 | -0.19 (-1.96%) | 1,013,000 |
15 Mar 2018 | HKD | 9.55 | 9.7 | 9.55 | 9.69 | 9.69 | +0.06 (+0.62%) | 800,000 |
14 Mar 2018 | HKD | 9.62 | 9.7 | 9.51 | 9.63 | 9.63 | -0.04 (-0.41%) | 428,000 |
13 Mar 2018 | HKD | 9.8 | 9.8 | 9.55 | 9.67 | 9.67 | -0.18 (-1.83%) | 913,000 |
12 Mar 2018 | HKD | 9.74 | 9.95 | 9.63 | 9.85 | 9.85 | +0.25 (+2.60%) | 1,254,000 |
9 Mar 2018 | HKD | 9.54 | 9.69 | 9.49 | 9.6 | 9.6 | 0.0 (0.0%) | 1,210,000 |
8 Mar 2018 | HKD | 9.55 | 9.65 | 9.47 | 9.6 | 9.6 | +0.15 (+1.59%) | 1,547,000 |
7 Mar 2018 | HKD | 9.5 | 9.76 | 9.33 | 9.45 | 9.45 | -0.1 (-1.05%) | 1,419,000 |
6 Mar 2018 | HKD | 9.61 | 9.62 | 9.34 | 9.55 | 9.55 | +0.15 (+1.60%) | 1,575,000 |
5 Mar 2018 | HKD | 9.57 | 9.57 | 9.3 | 9.4 | 9.4 | -0.19 (-1.98%) | 1,338,000 |
2 Mar 2018 | HKD | 9.43 | 9.59 | 9.31 | 9.59 | 9.59 | -0.03 (-0.31%) | 1,216,000 |
1 Mar 2018 | HKD | 9.6 | 9.68 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 1,445,000 |
28 Feb 2018 | HKD | 9.71 | 9.83 | 9.38 | 9.65 | 9.65 | -0.06 (-0.62%) | 2,996,000 |
27 Feb 2018 | HKD | 10.1 | 10.1 | 9.5 | 9.71 | 9.71 | -0.24 (-2.41%) | 2,008,000 |
26 Feb 2018 | HKD | 10.34 | 10.42 | 9.88 | 9.95 | 9.95 | -0.35 (-3.40%) | 2,518,000 |