Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | HKD | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 1,075,000 |
9 Jan 2018 | HKD | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,555,000 |
8 Jan 2018 | HKD | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 1,030,000 |
5 Jan 2018 | HKD | 2.07 | 2.09 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 4,225,000 |
4 Jan 2018 | HKD | 2.12 | 2.17 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 6,440,000 |
3 Jan 2018 | HKD | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 5,070,000 |
2 Jan 2018 | HKD | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,770,000 |
1 Jan 2018 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.16 | 2.22 | 2.04 | 2.06 | 2.06 | -0.1 (-4.63%) | 10,915,000 |
28 Dec 2017 | HKD | 2.11 | 2.18 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 10,675,000 |
27 Dec 2017 | HKD | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 8,365,000 |
26 Dec 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.99 | 2.05 | 1.97 | 2.05 | 2.05 | +0.06 (+3.02%) | 5,600,000 |
21 Dec 2017 | HKD | 1.92 | 2.01 | 1.91 | 1.99 | 1.99 | +0.07 (+3.65%) | 4,940,000 |
20 Dec 2017 | HKD | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 2,560,000 |
19 Dec 2017 | HKD | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,795,000 |
18 Dec 2017 | HKD | 1.9 | 1.91 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 4,395,000 |
15 Dec 2017 | HKD | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 2,460,000 |
14 Dec 2017 | HKD | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,070,000 |
13 Dec 2017 | HKD | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 2,795,000 |
12 Dec 2017 | HKD | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,070,000 |
11 Dec 2017 | HKD | 1.89 | 1.91 | 1.81 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,385,000 |
8 Dec 2017 | HKD | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,995,000 |
7 Dec 2017 | HKD | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | +0.02 (+1.08%) | 4,860,000 |
6 Dec 2017 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 2,980,000 |
5 Dec 2017 | HKD | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 3,130,000 |
4 Dec 2017 | HKD | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,170,000 |
1 Dec 2017 | HKD | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 7,145,000 |
30 Nov 2017 | HKD | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 2,740,000 |