Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | HKD | 9.9 | 9.9 | 9.5 | 9.54 | 9.54 | -0.11 (-1.14%) | 608,500 |
5 Jan 2018 | HKD | 9.64 | 9.77 | 9.5 | 9.65 | 9.65 | +0.02 (+0.21%) | 179,000 |
4 Jan 2018 | HKD | 10 | 10 | 9.6 | 9.63 | 9.63 | -0.16 (-1.63%) | 236,500 |
3 Jan 2018 | HKD | 9.99 | 10.28 | 9.6 | 9.79 | 9.79 | +0.07 (+0.72%) | 464,000 |
2 Jan 2018 | HKD | 9.72 | 9.92 | 9.61 | 9.72 | 9.72 | -0.19 (-1.92%) | 500,500 |
1 Jan 2018 | HKD | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.89 | 9.96 | 9.65 | 9.91 | 9.91 | 0.0 (0.0%) | 169,000 |
28 Dec 2017 | HKD | 10.2 | 10.2 | 9.77 | 9.91 | 9.91 | -0.29 (-2.84%) | 251,000 |
27 Dec 2017 | HKD | 10.2 | 11.04 | 9.95 | 10.2 | 10.2 | +0.71 (+7.48%) | 1,116,500 |
26 Dec 2017 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 9.67 | 9.95 | 9.43 | 9.49 | 9.49 | -0.28 (-2.87%) | 135,500 |
21 Dec 2017 | HKD | 9.65 | 9.89 | 9.4 | 9.77 | 9.77 | +0.04 (+0.41%) | 211,500 |
20 Dec 2017 | HKD | 9.89 | 9.89 | 9.31 | 9.73 | 9.73 | +0.03 (+0.31%) | 113,500 |
19 Dec 2017 | HKD | 9.41 | 10.22 | 9.3 | 9.7 | 9.7 | +0.29 (+3.08%) | 372,500 |
18 Dec 2017 | HKD | 9.35 | 9.79 | 9.35 | 9.41 | 9.41 | -0.23 (-2.39%) | 84,500 |
15 Dec 2017 | HKD | 9.91 | 9.93 | 9.53 | 9.64 | 9.64 | -0.26 (-2.63%) | 152,500 |
14 Dec 2017 | HKD | 9.84 | 10.62 | 9.8 | 9.9 | 9.9 | +0.06 (+0.61%) | 624,000 |
13 Dec 2017 | HKD | 8.81 | 10.32 | 8.81 | 9.84 | 9.84 | +1.04 (+11.82%) | 965,500 |
12 Dec 2017 | HKD | 9.28 | 9.28 | 8.69 | 8.8 | 8.8 | -0.48 (-5.17%) | 260,500 |
11 Dec 2017 | HKD | 9.96 | 10.16 | 9.13 | 9.28 | 9.28 | -0.66 (-6.64%) | 596,500 |
8 Dec 2017 | HKD | 10.48 | 10.48 | 9.52 | 9.94 | 9.94 | -0.18 (-1.78%) | 441,500 |
7 Dec 2017 | HKD | 9.98 | 11.8 | 8.6 | 10.12 | 10.12 | +0.15 (+1.50%) | 2,476,500 |
6 Dec 2017 | HKD | 7.29 | 11.74 | 7.29 | 9.97 | 9.97 | +2.36 (+31.01%) | 2,868,500 |
5 Dec 2017 | HKD | 8.4 | 8.4 | 7.61 | 7.61 | 7.61 | -0.79 (-9.40%) | 260,000 |
4 Dec 2017 | HKD | 9.13 | 9.13 | 8.4 | 8.4 | 8.4 | -0.98 (-10.45%) | 258,000 |
1 Dec 2017 | HKD | 9.4 | 9.5 | 9.21 | 9.38 | 9.38 | -0.02 (-0.21%) | 111,500 |
30 Nov 2017 | HKD | 9.06 | 9.48 | 9 | 9.4 | 9.4 | +0.04 (+0.43%) | 200,000 |
29 Nov 2017 | HKD | 9.81 | 9.97 | 9.22 | 9.36 | 9.36 | -0.68 (-6.77%) | 116,500 |
28 Nov 2017 | HKD | 10.18 | 10.22 | 9.73 | 10.04 | 10.04 | +0.04 (+0.40%) | 343,500 |