Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 9.24 | 9.39 | 9.1 | 9.3 | 4.65 | +0.12 (+1.31%) | 19,485,034 |
15 Jan 2018 | HKD | 9.46 | 9.49 | 9.03 | 9.18 | 4.59 | -0.19 (-2.03%) | 48,608,980 |
12 Jan 2018 | HKD | 9.24 | 9.44 | 9.1 | 9.37 | 4.685 | -0.5 (-5.07%) | 326,974,594 |
11 Jan 2018 | HKD | 10.04 | 10.06 | 9.64 | 9.87 | 4.935 | -0.13 (-1.30%) | 13,004,000 |
10 Jan 2018 | HKD | 10 | 10.26 | 9.91 | 10 | 5 | -0.16 (-1.57%) | 8,553,584 |
9 Jan 2018 | HKD | 10.38 | 10.5 | 10.06 | 10.16 | 5.08 | -0.14 (-1.36%) | 19,894,000 |
8 Jan 2018 | HKD | 10 | 10.32 | 9.8 | 10.3 | 5.15 | +0.4 (+4.04%) | 21,686,380 |
5 Jan 2018 | HKD | 9.02 | 9.95 | 9 | 9.9 | 4.95 | +0.9 (+10%) | 62,920,000 |
4 Jan 2018 | HKD | 9.07 | 9.08 | 8.96 | 9 | 4.5 | 0.0 (0.0%) | 5,368,000 |
3 Jan 2018 | HKD | 8.87 | 9.1 | 8.87 | 9 | 4.5 | +0.1 (+1.12%) | 4,465,216 |
2 Jan 2018 | HKD | 9.01 | 9.19 | 8.82 | 8.9 | 4.45 | -0.26 (-2.84%) | 10,932,000 |
1 Jan 2018 | HKD | 9.16 | 9.16 | 9.16 | 9.16 | 4.58 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.24 | 9.24 | 9.05 | 9.16 | 4.58 | 0.0 (0.0%) | 7,880,000 |
28 Dec 2017 | HKD | 9.18 | 9.2 | 9.05 | 9.16 | 4.58 | +0.08 (+0.88%) | 4,639,200 |
27 Dec 2017 | HKD | 8.9 | 9.19 | 8.9 | 9.08 | 4.54 | +0.09 (+1.00%) | 5,686,000 |
26 Dec 2017 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 4.495 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 4.495 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 9.12 | 9.12 | 8.8 | 8.99 | 4.495 | -0.11 (-1.21%) | 5,416,000 |
21 Dec 2017 | HKD | 8.6 | 9.19 | 8.57 | 9.1 | 4.55 | +0.58 (+6.81%) | 19,758,000 |
20 Dec 2017 | HKD | 8.2 | 8.54 | 8.2 | 8.52 | 4.26 | +0.25 (+3.02%) | 6,851,030 |
19 Dec 2017 | HKD | 8.25 | 8.28 | 8.2 | 8.27 | 4.135 | +0.03 (+0.36%) | 6,392,000 |
18 Dec 2017 | HKD | 8.3 | 8.38 | 8.15 | 8.24 | 4.12 | -0.12 (-1.44%) | 3,042,000 |
15 Dec 2017 | HKD | 8.3 | 8.5 | 8.3 | 8.36 | 4.18 | +0.09 (+1.09%) | 2,220,000 |
14 Dec 2017 | HKD | 8.27 | 8.36 | 8.21 | 8.27 | 4.135 | 0.0 (0.0%) | 2,980,000 |
13 Dec 2017 | HKD | 8.28 | 8.37 | 8.18 | 8.27 | 4.135 | -0.15 (-1.78%) | 2,611,390 |
12 Dec 2017 | HKD | 8.41 | 8.48 | 8.3 | 8.42 | 4.21 | -0.01 (-0.12%) | 6,280,000 |
11 Dec 2017 | HKD | 8.32 | 8.43 | 8.26 | 8.43 | 4.215 | +0.13 (+1.57%) | 5,032,000 |
8 Dec 2017 | HKD | 8.13 | 8.4 | 8.07 | 8.3 | 4.15 | +0.21 (+2.60%) | 7,364,000 |
7 Dec 2017 | HKD | 7.98 | 8.09 | 7.68 | 8.09 | 4.045 | +0.29 (+3.72%) | 10,192,760 |
6 Dec 2017 | HKD | 8.14 | 8.29 | 7.76 | 7.8 | 3.9 | -0.32 (-3.94%) | 15,972,000 |