Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 5.21 | 5.41 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 485,000 |
11 Jan 2018 | HKD | 5.1 | 5.4 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 1,526,000 |
10 Jan 2018 | HKD | 5.17 | 5.17 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 1,284,000 |
9 Jan 2018 | HKD | 5.14 | 5.19 | 5.05 | 5.17 | 5.17 | 0.0 (0.0%) | 1,391,020 |
8 Jan 2018 | HKD | 5.2 | 5.29 | 5.08 | 5.17 | 5.17 | -0.08 (-1.52%) | 1,504,000 |
5 Jan 2018 | HKD | 5.3 | 5.37 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 433,000 |
4 Jan 2018 | HKD | 5.33 | 5.44 | 5.18 | 5.29 | 5.29 | -0.04 (-0.75%) | 734,000 |
3 Jan 2018 | HKD | 5.21 | 5.5 | 5.21 | 5.33 | 5.33 | +0.13 (+2.50%) | 2,584,000 |
2 Jan 2018 | HKD | 5.03 | 5.24 | 4.99 | 5.2 | 5.2 | +0.2 (+4%) | 1,652,000 |
1 Jan 2018 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 5.08 | 5.08 | 5 | 5 | 5 | -0.12 (-2.34%) | 914,000 |
28 Dec 2017 | HKD | 5.11 | 5.14 | 4.96 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,794,000 |
27 Dec 2017 | HKD | 5.25 | 5.25 | 5 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,231,000 |
26 Dec 2017 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.2 | 5.31 | 5.06 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,270,000 |
21 Dec 2017 | HKD | 5.16 | 5.38 | 5 | 5.23 | 5.23 | +0.04 (+0.77%) | 2,190,000 |
20 Dec 2017 | HKD | 4.82 | 5.27 | 4.76 | 5.19 | 5.19 | +0.37 (+7.68%) | 3,475,000 |
19 Dec 2017 | HKD | 4.68 | 4.88 | 4.66 | 4.82 | 4.82 | +0.12 (+2.55%) | 1,074,000 |
18 Dec 2017 | HKD | 4.88 | 5 | 4.51 | 4.7 | 4.7 | -0.16 (-3.29%) | 4,607,000 |
15 Dec 2017 | HKD | 4.78 | 5.04 | 4.6 | 4.86 | 4.86 | +0.08 (+1.67%) | 4,010,000 |
14 Dec 2017 | HKD | 4.19 | 4.84 | 4.12 | 4.78 | 4.78 | +0.67 (+16.30%) | 9,470,373 |
13 Dec 2017 | HKD | 4.17 | 4.17 | 4.05 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,462,000 |
12 Dec 2017 | HKD | 4.12 | 4.24 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 3,605,000 |
11 Dec 2017 | HKD | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | -0.12 (-2.83%) | 5,431,000 |
8 Dec 2017 | HKD | 4.17 | 4.35 | 4.12 | 4.24 | 4.24 | +0.1 (+2.42%) | 5,252,000 |
7 Dec 2017 | HKD | 4.24 | 4.27 | 3.95 | 4.14 | 4.14 | -0.03 (-0.72%) | 3,680,000 |
6 Dec 2017 | HKD | 4.57 | 4.6 | 4.13 | 4.17 | 4.17 | -0.4 (-8.75%) | 7,164,000 |
5 Dec 2017 | HKD | 5 | 5.06 | 4.45 | 4.57 | 4.57 | -0.44 (-8.78%) | 6,228,000 |
4 Dec 2017 | HKD | 5.11 | 5.15 | 4.98 | 5.01 | 5.01 | -0.15 (-2.91%) | 1,353,000 |