Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 1.94 | 2 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 2,935,000 |
10 Jan 2018 | HKD | 1.93 | 2.1 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 5,525,000 |
9 Jan 2018 | HKD | 1.85 | 1.95 | 1.75 | 1.9 | 1.9 | +0.05 (+2.70%) | 2,180,000 |
8 Jan 2018 | HKD | 1.97 | 1.97 | 1.83 | 1.85 | 1.85 | -0.1 (-5.13%) | 3,250,000 |
5 Jan 2018 | HKD | 1.94 | 2.02 | 1.93 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,805,000 |
4 Jan 2018 | HKD | 1.92 | 2.03 | 1.92 | 2.01 | 2.01 | +0.03 (+1.52%) | 5,715,000 |
3 Jan 2018 | HKD | 2 | 2.01 | 1.9 | 1.98 | 1.98 | -0.04 (-1.98%) | 3,350,000 |
2 Jan 2018 | HKD | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 1,929,000 |
1 Jan 2018 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.99 | 2.04 | 1.94 | 2.02 | 2.02 | +0.03 (+1.51%) | 1,110,000 |
28 Dec 2017 | HKD | 1.96 | 2.1 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 3,825,000 |
27 Dec 2017 | HKD | 2.18 | 2.2 | 1.89 | 1.96 | 1.96 | -0.22 (-10.09%) | 7,020,000 |
26 Dec 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.35 | 2.36 | 2.05 | 2.18 | 2.18 | -0.16 (-6.84%) | 7,180,000 |
21 Dec 2017 | HKD | 2.28 | 2.41 | 2.25 | 2.34 | 2.34 | +0.06 (+2.63%) | 4,959,400 |
20 Dec 2017 | HKD | 2.5 | 2.58 | 2.2 | 2.28 | 2.28 | -0.2 (-8.06%) | 9,140,000 |
19 Dec 2017 | HKD | 2.31 | 2.52 | 2.2 | 2.48 | 2.48 | +0.26 (+11.71%) | 8,730,000 |
18 Dec 2017 | HKD | 2.4 | 2.43 | 2 | 2.22 | 2.22 | -0.18 (-7.50%) | 12,790,000 |
15 Dec 2017 | HKD | 2.16 | 2.44 | 2.13 | 2.4 | 2.4 | +0.23 (+10.60%) | 10,851,000 |
14 Dec 2017 | HKD | 2.24 | 2.31 | 2.11 | 2.17 | 2.17 | -0.03 (-1.36%) | 7,845,000 |
13 Dec 2017 | HKD | 1.84 | 2.22 | 1.84 | 2.2 | 2.2 | +0.37 (+20.22%) | 10,090,000 |
12 Dec 2017 | HKD | 1.92 | 2.08 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 5,910,000 |
11 Dec 2017 | HKD | 1.84 | 1.97 | 1.75 | 1.95 | 1.95 | +0.11 (+5.98%) | 4,314,400 |
8 Dec 2017 | HKD | 1.67 | 1.87 | 1.61 | 1.84 | 1.84 | +0.17 (+10.18%) | 5,650,000 |
7 Dec 2017 | HKD | 1.84 | 1.93 | 1.61 | 1.67 | 1.67 | -0.17 (-9.24%) | 6,010,000 |
6 Dec 2017 | HKD | 1.71 | 1.95 | 1.71 | 1.84 | 1.84 | +0.12 (+6.98%) | 8,180,000 |
5 Dec 2017 | HKD | 2.03 | 2.03 | 1.68 | 1.72 | 1.72 | -0.32 (-15.69%) | 6,580,000 |
4 Dec 2017 | HKD | 2.04 | 2.19 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 14,736,000 |
1 Dec 2017 | HKD | 2.06 | 2.23 | 2.06 | 2.09 | 2.09 | +0.06 (+2.96%) | 9,588,534 |