Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 3.38 | 3.51 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 236,000 |
8 Jan 2018 | HKD | 3.45 | 3.45 | 3.3 | 3.42 | 3.42 | -0.03 (-0.87%) | 392,000 |
5 Jan 2018 | HKD | 3.7 | 3.7 | 3.33 | 3.45 | 3.45 | +0.06 (+1.77%) | 648,000 |
4 Jan 2018 | HKD | 3.85 | 3.85 | 3.39 | 3.39 | 3.39 | -0.24 (-6.61%) | 2,643,000 |
3 Jan 2018 | HKD | 2.9 | 4.8 | 2.9 | 3.63 | 3.63 | +0.82 (+29.18%) | 18,535,000 |
2 Jan 2018 | HKD | 2.8 | 2.86 | 2.8 | 2.81 | 2.81 | -0.11 (-3.77%) | 89,000 |
1 Jan 2018 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.92 | 2.95 | 2.8 | 2.92 | 2.92 | 0.0 (0.0%) | 869,000 |
28 Dec 2017 | HKD | 2.95 | 2.95 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 31,000 |
27 Dec 2017 | HKD | 2.9 | 2.91 | 2.85 | 2.88 | 2.88 | +0.07 (+2.49%) | 94,000 |
26 Dec 2017 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.8 | 2.9 | 2.79 | 2.81 | 2.81 | +0.08 (+2.93%) | 62,000 |
21 Dec 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
20 Dec 2017 | HKD | 2.78 | 2.86 | 2.73 | 2.73 | 2.73 | +0.01 (+0.37%) | 68,000 |
19 Dec 2017 | HKD | 2.8 | 2.8 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 118,000 |
18 Dec 2017 | HKD | 2.84 | 2.84 | 2.73 | 2.77 | 2.77 | -0.02 (-0.72%) | 81,000 |
15 Dec 2017 | HKD | 2.8 | 2.8 | 2.74 | 2.79 | 2.79 | -0.02 (-0.71%) | 180,000 |
14 Dec 2017 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +0.08 (+2.93%) | 5,000 |
13 Dec 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
12 Dec 2017 | HKD | 2.88 | 2.89 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 265,000 |
11 Dec 2017 | HKD | 2.98 | 2.98 | 2.73 | 2.8 | 2.8 | +0.1 (+3.70%) | 51,000 |
8 Dec 2017 | HKD | 2.8 | 2.8 | 2.68 | 2.7 | 2.7 | +0.07 (+2.66%) | 245,000 |
7 Dec 2017 | HKD | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 24,000 |
6 Dec 2017 | HKD | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 18,000 |
5 Dec 2017 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 1,000 |
4 Dec 2017 | HKD | 2.97 | 2.97 | 2.56 | 2.75 | 2.75 | +0.1 (+3.77%) | 140,000 |
1 Dec 2017 | HKD | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -0.11 (-3.99%) | 25,000 |
30 Nov 2017 | HKD | 2.56 | 2.76 | 2.56 | 2.76 | 2.76 | +0.22 (+8.66%) | 130,000 |
29 Nov 2017 | HKD | 2.75 | 2.76 | 2.5 | 2.54 | 2.54 | -0.21 (-7.64%) | 63,000 |