Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 4.66 | 4.8 | 4.65 | 4.8 | 4.8 | +0.19 (+4.12%) | 109,570,000 |
17 Jan 2018 | HKD | 4.59 | 4.65 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 54,512,000 |
16 Jan 2018 | HKD | 4.48 | 4.63 | 4.48 | 4.63 | 4.63 | +0.11 (+2.43%) | 73,811,049 |
15 Jan 2018 | HKD | 4.5 | 4.55 | 4.47 | 4.52 | 4.52 | +0.03 (+0.67%) | 81,614,000 |
12 Jan 2018 | HKD | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | +0.03 (+0.67%) | 32,016,000 |
11 Jan 2018 | HKD | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 24,478,000 |
10 Jan 2018 | HKD | 4.45 | 4.47 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 38,315,975 |
9 Jan 2018 | HKD | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 57,788,660 |
8 Jan 2018 | HKD | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | +0.12 (+2.77%) | 122,679,450 |
5 Jan 2018 | HKD | 4.21 | 4.33 | 4.19 | 4.33 | 4.33 | +0.14 (+3.34%) | 76,552,774 |
4 Jan 2018 | HKD | 4.11 | 4.21 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 60,935,000 |
3 Jan 2018 | HKD | 4.12 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 38,215,517 |
2 Jan 2018 | HKD | 4.06 | 4.13 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 33,012,000 |
1 Jan 2018 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 4.09 | 4.12 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 57,916,000 |
28 Dec 2017 | HKD | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 36,432,436 |
27 Dec 2017 | HKD | 4.08 | 4.12 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 32,647,806 |
26 Dec 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 4.05 | 4.1 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 74,495,000 |
21 Dec 2017 | HKD | 4.03 | 4.06 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 23,163,000 |
20 Dec 2017 | HKD | 4.03 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 23,159,000 |
19 Dec 2017 | HKD | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 28,553,000 |
18 Dec 2017 | HKD | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 51,565,564 |
15 Dec 2017 | HKD | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 904,238,500 |
14 Dec 2017 | HKD | 4.35 | 4.38 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 25,726,000 |
13 Dec 2017 | HKD | 4.27 | 4.38 | 4.27 | 4.36 | 4.36 | +0.06 (+1.40%) | 19,757,698 |
12 Dec 2017 | HKD | 4.29 | 4.32 | 4.25 | 4.3 | 4.3 | -0.01 (-0.23%) | 10,727,975 |
11 Dec 2017 | HKD | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 5,912,484 |
8 Dec 2017 | HKD | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 7,016,032 |