Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | HKD | 11.44 | 12.78 | 11.36 | 12.6 | 12.6 | +1.16 (+10.14%) | 2,846,000 |
18 Jan 2018 | HKD | 11.98 | 11.98 | 10.5 | 11.44 | 11.44 | -0.02 (-0.17%) | 1,909,000 |
17 Jan 2018 | HKD | 11.22 | 12.04 | 11.12 | 11.46 | 11.46 | +0.24 (+2.14%) | 1,791,000 |
16 Jan 2018 | HKD | 10.2 | 11.3 | 10.12 | 11.22 | 11.22 | +1.41 (+14.37%) | 1,446,000 |
15 Jan 2018 | HKD | 10 | 10.16 | 9.71 | 9.81 | 9.81 | -0.09 (-0.91%) | 3,861,000 |
12 Jan 2018 | HKD | 10.06 | 10.2 | 9.88 | 9.9 | 9.9 | -0.4 (-3.88%) | 393,000 |
11 Jan 2018 | HKD | 10.1 | 10.5 | 9.61 | 10.3 | 10.3 | +0.3 (+3%) | 929,000 |
10 Jan 2018 | HKD | 9.48 | 10.32 | 9.38 | 10 | 10 | +0.61 (+6.50%) | 1,193,000 |
9 Jan 2018 | HKD | 9.71 | 9.8 | 9.23 | 9.39 | 9.39 | -0.46 (-4.67%) | 828,000 |
8 Jan 2018 | HKD | 10.08 | 10.38 | 9.74 | 9.85 | 9.85 | -0.06 (-0.61%) | 519,000 |
5 Jan 2018 | HKD | 10.58 | 10.7 | 9.6 | 9.91 | 9.91 | -0.49 (-4.71%) | 1,067,000 |
4 Jan 2018 | HKD | 8.65 | 10.66 | 8.59 | 10.4 | 10.4 | +1.77 (+20.51%) | 2,818,000 |
3 Jan 2018 | HKD | 8.54 | 8.8 | 8.5 | 8.63 | 8.63 | +0.01 (+0.12%) | 521,000 |
2 Jan 2018 | HKD | 8.66 | 8.75 | 8.5 | 8.62 | 8.62 | +0.02 (+0.23%) | 421,000 |
1 Jan 2018 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 8.25 | 8.7 | 8.16 | 8.6 | 8.6 | +0.33 (+3.99%) | 1,481,000 |
28 Dec 2017 | HKD | 8.22 | 8.3 | 8.15 | 8.27 | 8.27 | +0.04 (+0.49%) | 466,000 |
27 Dec 2017 | HKD | 8.02 | 8.29 | 8.01 | 8.23 | 8.23 | +0.21 (+2.62%) | 587,000 |
26 Dec 2017 | HKD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 7.87 | 8.11 | 7.87 | 8.02 | 8.02 | +0.17 (+2.17%) | 314,000 |
21 Dec 2017 | HKD | 7.8 | 8.1 | 7.75 | 7.85 | 7.85 | +0.05 (+0.64%) | 529,000 |
20 Dec 2017 | HKD | 7.86 | 8.03 | 7.79 | 7.8 | 7.8 | -0.09 (-1.14%) | 322,000 |
19 Dec 2017 | HKD | 7.87 | 7.99 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 199,000 |
18 Dec 2017 | HKD | 7.8 | 7.92 | 7.78 | 7.88 | 7.88 | -0.06 (-0.76%) | 135,000 |
15 Dec 2017 | HKD | 7.81 | 8.01 | 7.8 | 7.94 | 7.94 | +0.1 (+1.28%) | 55,000 |
14 Dec 2017 | HKD | 7.81 | 7.9 | 7.81 | 7.84 | 7.84 | -0.02 (-0.25%) | 91,000 |
13 Dec 2017 | HKD | 7.81 | 7.86 | 7.8 | 7.86 | 7.86 | -0.19 (-2.36%) | 44,000 |
12 Dec 2017 | HKD | 8 | 8.12 | 8 | 8.05 | 8.05 | -0.18 (-2.19%) | 25,000 |
11 Dec 2017 | HKD | 8.29 | 8.29 | 7.98 | 8.23 | 8.23 | +0.16 (+1.98%) | 466,000 |