Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -0.15 (-2.58%) | 115,000 |
10 Jan 2018 | HKD | 5.85 | 5.85 | 5.75 | 5.82 | 5.82 | -0.06 (-1.02%) | 44,000 |
9 Jan 2018 | HKD | 5.9 | 5.9 | 5.88 | 5.88 | 5.88 | +0.02 (+0.34%) | 500 |
8 Jan 2018 | HKD | 5.88 | 5.93 | 5.78 | 5.86 | 5.86 | -0.02 (-0.34%) | 104,000 |
5 Jan 2018 | HKD | 5.9 | 6.05 | 5.88 | 5.88 | 5.88 | -0.2 (-3.29%) | 27,000 |
4 Jan 2018 | HKD | 5.99 | 6.09 | 5.88 | 6.08 | 6.08 | +0.12 (+2.01%) | 41,000 |
3 Jan 2018 | HKD | 6 | 6.11 | 5.94 | 5.96 | 5.96 | -0.17 (-2.77%) | 222,500 |
2 Jan 2018 | HKD | 6.75 | 6.75 | 6.12 | 6.13 | 6.13 | -0.67 (-9.85%) | 727,000 |
1 Jan 2018 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 6.4 | 6.8 | 5.88 | 6.8 | 6.8 | +0.3 (+4.62%) | 2,617,500 |
28 Dec 2017 | HKD | 5.3 | 6.5 | 5.25 | 6.5 | 6.5 | +1.15 (+21.50%) | 980,000 |
27 Dec 2017 | HKD | 5.31 | 5.59 | 5.17 | 5.35 | 5.35 | +0.06 (+1.13%) | 506,500 |
26 Dec 2017 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.45 | 5.45 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 362,500 |
21 Dec 2017 | HKD | 5.48 | 5.64 | 5.3 | 5.3 | 5.3 | -0.12 (-2.21%) | 277,000 |
20 Dec 2017 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
19 Dec 2017 | HKD | 5.5 | 5.5 | 5.42 | 5.42 | 5.42 | +0.02 (+0.37%) | 14,000 |
18 Dec 2017 | HKD | 5.6 | 5.65 | 5.34 | 5.4 | 5.4 | -0.21 (-3.74%) | 102,500 |
15 Dec 2017 | HKD | 5.65 | 5.65 | 4.76 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,118,517 |
14 Dec 2017 | HKD | 5.65 | 5.75 | 5.62 | 5.62 | 5.62 | +0.11 (+2.00%) | 51,500 |
13 Dec 2017 | HKD | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -0.14 (-2.48%) | 4,500 |
12 Dec 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 1,000 |
11 Dec 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,000 |
8 Dec 2017 | HKD | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.04 (-0.71%) | 8,000 |
7 Dec 2017 | HKD | 5.64 | 5.65 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 108,000 |
6 Dec 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 2,000 |
5 Dec 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
4 Dec 2017 | HKD | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | +0.08 (+1.44%) | 28,000 |
1 Dec 2017 | HKD | 5.6 | 5.65 | 5.51 | 5.57 | 5.57 | -0.08 (-1.42%) | 90,000 |