Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | HKD | 3.01 | 3.02 | 2.73 | 2.8 | 2.8 | -0.22 (-7.28%) | 21,982,000 |
12 Dec 2017 | HKD | 3.2 | 3.23 | 2.84 | 3.02 | 3.02 | -0.17 (-5.33%) | 16,288,000 |
11 Dec 2017 | HKD | 3.26 | 3.36 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 22,488,000 |
8 Dec 2017 | HKD | 3.1 | 3.32 | 2.94 | 3.28 | 3.28 | +0.16 (+5.13%) | 51,592,000 |
7 Dec 2017 | HKD | 3.24 | 3.34 | 3.07 | 3.12 | 3.12 | -0.11 (-3.41%) | 17,532,000 |
6 Dec 2017 | HKD | 3.45 | 3.54 | 3.15 | 3.23 | 3.23 | -0.21 (-6.10%) | 29,888,000 |
5 Dec 2017 | HKD | 3.73 | 3.76 | 3.22 | 3.44 | 3.44 | -0.32 (-8.51%) | 34,894,000 |
4 Dec 2017 | HKD | 3.83 | 3.85 | 3.7 | 3.76 | 3.76 | -0.07 (-1.83%) | 29,620,000 |
1 Dec 2017 | HKD | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 31,024,000 |
30 Nov 2017 | HKD | 4.07 | 4.07 | 3.87 | 3.95 | 3.95 | -0.11 (-2.71%) | 33,094,000 |
29 Nov 2017 | HKD | 4.16 | 4.18 | 3.99 | 4.06 | 4.06 | -0.09 (-2.17%) | 53,766,000 |
28 Nov 2017 | HKD | 4.18 | 4.24 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 71,290,000 |
27 Nov 2017 | HKD | 4.13 | 4.18 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 74,220,000 |
24 Nov 2017 | HKD | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 81,798,000 |
23 Nov 2017 | HKD | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 59,372,000 |
22 Nov 2017 | HKD | 3.98 | 4.04 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 49,402,000 |
21 Nov 2017 | HKD | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 46,336,000 |
20 Nov 2017 | HKD | 3.94 | 3.95 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 37,882,000 |
17 Nov 2017 | HKD | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 40,210,000 |
16 Nov 2017 | HKD | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 37,980,000 |
15 Nov 2017 | HKD | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 36,210,000 |
14 Nov 2017 | HKD | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | -0.03 (-0.76%) | 41,812,000 |
13 Nov 2017 | HKD | 4 | 4 | 3.75 | 3.95 | 3.95 | -0.06 (-1.50%) | 33,768,000 |
10 Nov 2017 | HKD | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 39,784,000 |
9 Nov 2017 | HKD | 3.81 | 3.93 | 3.8 | 3.93 | 3.93 | +0.12 (+3.15%) | 40,886,000 |
8 Nov 2017 | HKD | 3.68 | 3.82 | 3.68 | 3.81 | 3.81 | +0.11 (+2.97%) | 41,368,000 |
7 Nov 2017 | HKD | 3.51 | 3.7 | 3.48 | 3.7 | 3.7 | +0.2 (+5.71%) | 73,222,000 |
6 Nov 2017 | HKD | 4.11 | 4.12 | 3.33 | 3.5 | 3.5 | -0.62 (-15.05%) | 52,126,000 |
3 Nov 2017 | HKD | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 39,470,005 |
2 Nov 2017 | HKD | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | +0.11 (+2.78%) | 47,364,000 |