Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 10.02 | 10.02 | 9.93 | 9.96 | 9.96 | -0.06 (-0.60%) | 662,367 |
3 Jan 2018 | HKD | 10.04 | 10.08 | 9.96 | 10.02 | 10.02 | -0.02 (-0.20%) | 989,500 |
2 Jan 2018 | HKD | 9.96 | 10.14 | 9.96 | 10.04 | 10.04 | +0.16 (+1.62%) | 312,000 |
1 Jan 2018 | HKD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 10.06 | 10.12 | 9.88 | 9.88 | 9.88 | -0.26 (-2.56%) | 995,655 |
28 Dec 2017 | HKD | 10.14 | 10.2 | 10.02 | 10.14 | 10.14 | -0.06 (-0.59%) | 412,134 |
27 Dec 2017 | HKD | 9.96 | 10.2 | 9.96 | 10.2 | 10.2 | +0.24 (+2.41%) | 237,000 |
26 Dec 2017 | HKD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 10.18 | 10.26 | 9.96 | 9.96 | 9.96 | -0.34 (-3.30%) | 423,000 |
21 Dec 2017 | HKD | 10.26 | 10.3 | 10.1 | 10.3 | 10.3 | +0.04 (+0.39%) | 353,700 |
20 Dec 2017 | HKD | 10.24 | 10.3 | 10.14 | 10.26 | 10.26 | -0.06 (-0.58%) | 289,500 |
19 Dec 2017 | HKD | 10.14 | 10.32 | 9.9 | 10.32 | 10.32 | -0.04 (-0.39%) | 789,577 |
18 Dec 2017 | HKD | 10.38 | 10.38 | 10.2 | 10.36 | 10.36 | 0.0 (0.0%) | 711,500 |
15 Dec 2017 | HKD | 10.3 | 10.4 | 10.1 | 10.36 | 10.36 | +0.06 (+0.58%) | 1,857,418 |
14 Dec 2017 | HKD | 10.2 | 10.34 | 10.2 | 10.3 | 10.3 | +0.02 (+0.19%) | 4,459,673 |
13 Dec 2017 | HKD | 10.46 | 10.46 | 10.22 | 10.28 | 10.28 | -0.14 (-1.34%) | 2,156,000 |
12 Dec 2017 | HKD | 10.3 | 10.46 | 10.2 | 10.42 | 10.42 | +0.22 (+2.16%) | 2,877,606 |
11 Dec 2017 | HKD | 10 | 10.38 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 1,912,453 |
8 Dec 2017 | HKD | 9.9 | 10.04 | 9.79 | 10 | 10 | +0.1 (+1.01%) | 2,792,266 |
7 Dec 2017 | HKD | 9.73 | 9.9 | 9.69 | 9.9 | 9.9 | +0.12 (+1.23%) | 891,833 |
6 Dec 2017 | HKD | 9.86 | 9.89 | 9.51 | 9.78 | 9.78 | -0.08 (-0.81%) | 1,088,500 |
5 Dec 2017 | HKD | 9.72 | 9.86 | 9.72 | 9.86 | 9.86 | +0.13 (+1.34%) | 818,000 |
4 Dec 2017 | HKD | 9.55 | 9.78 | 9.55 | 9.73 | 9.73 | +0.18 (+1.88%) | 1,768,561 |
1 Dec 2017 | HKD | 9.45 | 9.85 | 9.43 | 9.55 | 9.55 | +0.14 (+1.49%) | 1,192,000 |
30 Nov 2017 | HKD | 9.21 | 9.46 | 9.21 | 9.41 | 9.41 | +0.11 (+1.18%) | 1,557,998 |
29 Nov 2017 | HKD | 9.36 | 9.44 | 9.3 | 9.3 | 9.3 | -0.15 (-1.59%) | 1,104,424 |
28 Nov 2017 | HKD | 9.44 | 9.55 | 9.37 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,041,917 |
27 Nov 2017 | HKD | 9.45 | 9.5 | 9.34 | 9.38 | 9.38 | -0.07 (-0.74%) | 1,467,000 |
24 Nov 2017 | HKD | 9.5 | 9.51 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 584,000 |