Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | HKD | 3.8 | 3.98 | 3.8 | 3.98 | 3.98 | -0.05 (-1.24%) | 10,000 |
16 Jan 2018 | HKD | 4 | 4.07 | 3.95 | 4.03 | 4.03 | -0.02 (-0.49%) | 258,000 |
15 Jan 2018 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 364,000 |
12 Jan 2018 | HKD | 4.02 | 4.02 | 3.91 | 4.01 | 4.01 | -0.01 (-0.25%) | 120,000 |
11 Jan 2018 | HKD | 3.97 | 4.03 | 3.85 | 4.02 | 4.02 | +0.05 (+1.26%) | 394,000 |
10 Jan 2018 | HKD | 3.7 | 4 | 3.7 | 3.97 | 3.97 | +0.07 (+1.79%) | 390,000 |
9 Jan 2018 | HKD | 3.69 | 3.9 | 3.69 | 3.9 | 3.9 | +0.2 (+5.41%) | 332,000 |
8 Jan 2018 | HKD | 3.5 | 3.7 | 3.44 | 3.7 | 3.7 | +0.3 (+8.82%) | 600,000 |
5 Jan 2018 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 50,000 |
4 Jan 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
3 Jan 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
2 Jan 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 10,000 |
1 Jan 2018 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | +0.08 (+2.50%) | 46,000 |
28 Dec 2017 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 20,000 |
27 Dec 2017 | HKD | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.01 (-0.30%) | 32,000 |
26 Dec 2017 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.07 (+2.18%) | 68,000 |
21 Dec 2017 | HKD | 3.08 | 3.23 | 3.08 | 3.21 | 3.21 | -0.03 (-0.93%) | 32,000 |
20 Dec 2017 | HKD | 3.29 | 3.29 | 3.04 | 3.24 | 3.24 | +0.09 (+2.86%) | 174,000 |
19 Dec 2017 | HKD | 3.03 | 3.19 | 3 | 3.15 | 3.15 | -0.16 (-4.83%) | 82,000 |
18 Dec 2017 | HKD | 3.31 | 3.31 | 3.1 | 3.31 | 3.31 | -0.01 (-0.30%) | 210,000 |
15 Dec 2017 | HKD | 3.32 | 3.49 | 3.1 | 3.32 | 3.32 | 0.0 (0.0%) | 28,000 |
14 Dec 2017 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
13 Dec 2017 | HKD | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 6,000 |
12 Dec 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
11 Dec 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
8 Dec 2017 | HKD | 3.39 | 3.4 | 3.39 | 3.4 | 3.4 | +0.2 (+6.25%) | 54,000 |
7 Dec 2017 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |