Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | +0.07 (+2.41%) | 108,000 |
8 Jan 2018 | HKD | 2.95 | 2.99 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 110,000 |
5 Jan 2018 | HKD | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 248,000 |
4 Jan 2018 | HKD | 2.84 | 2.9 | 2.83 | 2.87 | 2.87 | +0.06 (+2.14%) | 152,000 |
3 Jan 2018 | HKD | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 172,000 |
2 Jan 2018 | HKD | 2.65 | 2.85 | 2.65 | 2.78 | 2.78 | +0.14 (+5.30%) | 130,000 |
1 Jan 2018 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
28 Dec 2017 | HKD | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 100,000 |
27 Dec 2017 | HKD | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 50,000 |
26 Dec 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.71 | 2.74 | 2.7 | 2.7 | 2.7 | +0.05 (+1.89%) | 138,000 |
21 Dec 2017 | HKD | 2.77 | 2.78 | 2.65 | 2.65 | 2.65 | -0.07 (-2.57%) | 90,000 |
20 Dec 2017 | HKD | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | +0.06 (+2.26%) | 98,000 |
19 Dec 2017 | HKD | 2.8 | 2.81 | 2.57 | 2.66 | 2.66 | -0.12 (-4.32%) | 180,000 |
18 Dec 2017 | HKD | 2.8 | 2.8 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 126,000 |
15 Dec 2017 | HKD | 2.82 | 2.82 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 52,000 |
14 Dec 2017 | HKD | 2.87 | 2.87 | 2.78 | 2.82 | 2.82 | +0.12 (+4.44%) | 222,000 |
13 Dec 2017 | HKD | 2.7 | 2.83 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 128,000 |
12 Dec 2017 | HKD | 2.61 | 2.88 | 2.61 | 2.74 | 2.74 | +0.19 (+7.45%) | 718,000 |
11 Dec 2017 | HKD | 2.54 | 2.55 | 2.48 | 2.55 | 2.55 | +0.02 (+0.79%) | 170,000 |
8 Dec 2017 | HKD | 2.42 | 2.54 | 2.42 | 2.53 | 2.53 | +0.12 (+4.98%) | 122,000 |
7 Dec 2017 | HKD | 2.39 | 2.65 | 2.39 | 2.41 | 2.41 | +0.11 (+4.78%) | 550,000 |
6 Dec 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
5 Dec 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 108,000 |
4 Dec 2017 | HKD | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | +0.04 (+1.77%) | 160,000 |
1 Dec 2017 | HKD | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 200,000 |
30 Nov 2017 | HKD | 2.24 | 2.3 | 2.23 | 2.3 | 2.3 | +0.05 (+2.22%) | 32,000 |
29 Nov 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |