Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 2.73 | 2.73 | 2.66 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,578,000 |
3 Jan 2018 | HKD | 2.73 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 3,618,000 |
2 Jan 2018 | HKD | 2.68 | 2.76 | 2.66 | 2.74 | 2.74 | +0.06 (+2.24%) | 4,540,000 |
1 Jan 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.73 | 2.73 | 2.61 | 2.68 | 2.68 | -0.04 (-1.47%) | 3,580,000 |
28 Dec 2017 | HKD | 2.71 | 2.74 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 3,536,000 |
27 Dec 2017 | HKD | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 2,998,000 |
26 Dec 2017 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.63 | 2.69 | 2.62 | 2.69 | 2.69 | +0.05 (+1.89%) | 2,610,000 |
21 Dec 2017 | HKD | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.04 (-1.49%) | 2,178,000 |
20 Dec 2017 | HKD | 2.68 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,712,000 |
19 Dec 2017 | HKD | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,286,000 |
18 Dec 2017 | HKD | 2.67 | 2.68 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 2,242,000 |
15 Dec 2017 | HKD | 2.67 | 2.77 | 2.65 | 2.65 | 2.65 | +0.01 (+0.38%) | 8,196,000 |
14 Dec 2017 | HKD | 2.54 | 2.65 | 2.53 | 2.64 | 2.64 | +0.1 (+3.94%) | 5,546,000 |
13 Dec 2017 | HKD | 2.51 | 2.54 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,602,000 |
12 Dec 2017 | HKD | 2.51 | 2.53 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,594,000 |
11 Dec 2017 | HKD | 2.52 | 2.55 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,428,000 |
8 Dec 2017 | HKD | 2.5 | 2.54 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 4,608,000 |
7 Dec 2017 | HKD | 2.52 | 2.53 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,568,000 |
6 Dec 2017 | HKD | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 3,770,000 |
5 Dec 2017 | HKD | 2.57 | 2.57 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 3,688,000 |
4 Dec 2017 | HKD | 2.53 | 2.58 | 2.5 | 2.58 | 2.58 | +0.05 (+1.98%) | 2,342,000 |
1 Dec 2017 | HKD | 2.51 | 2.53 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,316,000 |
30 Nov 2017 | HKD | 2.54 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 2,671,683 |
29 Nov 2017 | HKD | 2.56 | 2.57 | 2.49 | 2.54 | 2.54 | -0.02 (-0.78%) | 5,110,000 |
28 Nov 2017 | HKD | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,098,000 |
27 Nov 2017 | HKD | 2.63 | 2.63 | 2.51 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,146,000 |
24 Nov 2017 | HKD | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | +0.03 (+1.17%) | 4,270,000 |