Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 81,000 |
10 Jan 2018 | HKD | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 196,500 |
9 Jan 2018 | HKD | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 305,500 |
8 Jan 2018 | HKD | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 295,000 |
5 Jan 2018 | HKD | 3 | 3.01 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 69,500 |
4 Jan 2018 | HKD | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 99,000 |
3 Jan 2018 | HKD | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 37,500 |
2 Jan 2018 | HKD | 3.06 | 3.1 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 55,000 |
1 Jan 2018 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.99 | 3.12 | 2.99 | 3.05 | 3.05 | +0.02 (+0.66%) | 138,500 |
28 Dec 2017 | HKD | 3.08 | 3.1 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 172,848 |
27 Dec 2017 | HKD | 3.05 | 3.05 | 3 | 3.04 | 3.04 | +0.06 (+2.01%) | 131,500 |
26 Dec 2017 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.99 | 3.03 | 2.96 | 2.98 | 2.98 | +0.03 (+1.02%) | 108,000 |
21 Dec 2017 | HKD | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 28,000 |
20 Dec 2017 | HKD | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 6,500 |
19 Dec 2017 | HKD | 2.91 | 2.91 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 5,000 |
18 Dec 2017 | HKD | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 54,500 |
15 Dec 2017 | HKD | 2.87 | 2.9 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 78,076 |
14 Dec 2017 | HKD | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | +0.01 (+0.35%) | 12,000 |
13 Dec 2017 | HKD | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.07 (-2.40%) | 108,500 |
12 Dec 2017 | HKD | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 21,500 |
11 Dec 2017 | HKD | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 30,000 |
8 Dec 2017 | HKD | 2.88 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 65,568 |
7 Dec 2017 | HKD | 2.91 | 2.91 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 24,000 |
6 Dec 2017 | HKD | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 82,500 |
5 Dec 2017 | HKD | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 30,000 |
4 Dec 2017 | HKD | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 34,000 |
1 Dec 2017 | HKD | 2.94 | 3.03 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 168,000 |