Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.99 | 2.11 | 1.95 | 2.1 | 2.1 | +0.11 (+5.53%) | 4,667,392 |
3 Jan 2018 | HKD | 1.94 | 1.99 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 1,420,000 |
2 Jan 2018 | HKD | 1.91 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,139,085 |
1 Jan 2018 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 330,141 |
28 Dec 2017 | HKD | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,047,293 |
27 Dec 2017 | HKD | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 456,000 |
26 Dec 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 528,000 |
21 Dec 2017 | HKD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 294,000 |
20 Dec 2017 | HKD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 324,000 |
19 Dec 2017 | HKD | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 202,000 |
18 Dec 2017 | HKD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 146,000 |
15 Dec 2017 | HKD | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 212,101 |
14 Dec 2017 | HKD | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 55,008 |
13 Dec 2017 | HKD | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 256,000 |
12 Dec 2017 | HKD | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 311,857 |
11 Dec 2017 | HKD | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 511,524 |
8 Dec 2017 | HKD | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 576,966 |
7 Dec 2017 | HKD | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 614,000 |
6 Dec 2017 | HKD | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 438,000 |
5 Dec 2017 | HKD | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 60,207 |
4 Dec 2017 | HKD | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 418,244 |
1 Dec 2017 | HKD | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 434,000 |
30 Nov 2017 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,185,728 |
29 Nov 2017 | HKD | 1.91 | 1.96 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 855,417 |
28 Nov 2017 | HKD | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 213,528 |
27 Nov 2017 | HKD | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 184,000 |
24 Nov 2017 | HKD | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 238,000 |