Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 3.43 | 3.5 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,379,000 |
3 Jan 2018 | HKD | 3.45 | 3.52 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,606,000 |
2 Jan 2018 | HKD | 3.38 | 3.53 | 3.31 | 3.45 | 3.45 | +0.1 (+2.99%) | 3,298,884 |
1 Jan 2018 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.38 | 3.85 | 3.28 | 3.35 | 3.35 | +0.21 (+6.69%) | 15,859,200 |
28 Dec 2017 | HKD | 3.17 | 3.22 | 3.1 | 3.14 | 3.14 | +0.07 (+2.28%) | 5,098,000 |
27 Dec 2017 | HKD | 3.27 | 3.3 | 3.01 | 3.07 | 3.07 | -0.2 (-6.12%) | 3,000,000 |
26 Dec 2017 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.19 | 3.35 | 3.15 | 3.27 | 3.27 | +0.08 (+2.51%) | 4,161,000 |
21 Dec 2017 | HKD | 3.08 | 3.22 | 3 | 3.19 | 3.19 | +0.12 (+3.91%) | 3,010,000 |
20 Dec 2017 | HKD | 3.09 | 3.25 | 3.03 | 3.07 | 3.07 | -0.02 (-0.65%) | 4,033,000 |
19 Dec 2017 | HKD | 2.96 | 3.17 | 2.86 | 3.09 | 3.09 | +0.13 (+4.39%) | 9,131,000 |
18 Dec 2017 | HKD | 2.9 | 3 | 2.87 | 2.96 | 2.96 | +0.1 (+3.50%) | 2,285,000 |
15 Dec 2017 | HKD | 2.92 | 2.95 | 2.8 | 2.86 | 2.86 | -0.01 (-0.35%) | 769,000 |
14 Dec 2017 | HKD | 2.81 | 2.92 | 2.71 | 2.87 | 2.87 | +0.08 (+2.87%) | 2,262,000 |
13 Dec 2017 | HKD | 2.66 | 2.86 | 2.66 | 2.79 | 2.79 | +0.13 (+4.89%) | 2,195,000 |
12 Dec 2017 | HKD | 2.64 | 2.75 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,561,000 |
11 Dec 2017 | HKD | 2.67 | 2.67 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 873,000 |
8 Dec 2017 | HKD | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.07 (+2.72%) | 978,000 |
7 Dec 2017 | HKD | 2.65 | 2.7 | 2.52 | 2.57 | 2.57 | -0.08 (-3.02%) | 2,257,000 |
6 Dec 2017 | HKD | 2.68 | 2.7 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 948,000 |
5 Dec 2017 | HKD | 2.59 | 2.74 | 2.59 | 2.68 | 2.68 | +0.11 (+4.28%) | 2,382,000 |
4 Dec 2017 | HKD | 2.49 | 2.6 | 2.49 | 2.57 | 2.57 | +0.08 (+3.21%) | 881,000 |
1 Dec 2017 | HKD | 2.48 | 2.51 | 2.43 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,171,000 |
30 Nov 2017 | HKD | 2.49 | 2.49 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 907,000 |
29 Nov 2017 | HKD | 2.52 | 2.52 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,191,000 |
28 Nov 2017 | HKD | 2.56 | 2.58 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 1,285,000 |
27 Nov 2017 | HKD | 2.64 | 2.66 | 2.5 | 2.56 | 2.56 | -0.06 (-2.29%) | 1,827,000 |
24 Nov 2017 | HKD | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,191,000 |