Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | HKD | 6.6 | 6.65 | 6.52 | 6.63 | 6.63 | +0.11 (+1.69%) | 2,805,000 |
19 Jan 2018 | HKD | 6.41 | 6.63 | 6.41 | 6.52 | 6.52 | +0.07 (+1.09%) | 29,303,000 |
18 Jan 2018 | HKD | 6.66 | 6.68 | 6.32 | 6.45 | 6.45 | -0.1 (-1.53%) | 15,619,000 |
17 Jan 2018 | HKD | 6.6 | 6.75 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 16,570,500 |
16 Jan 2018 | HKD | 6.51 | 6.65 | 6.43 | 6.6 | 6.6 | +0.13 (+2.01%) | 4,758,500 |
15 Jan 2018 | HKD | 6.6 | 6.82 | 6.41 | 6.47 | 6.47 | -0.11 (-1.67%) | 6,707,000 |
12 Jan 2018 | HKD | 6.41 | 6.7 | 6.41 | 6.58 | 6.58 | +0.17 (+2.65%) | 7,809,434 |
11 Jan 2018 | HKD | 6.86 | 6.86 | 6.31 | 6.41 | 6.41 | -0.57 (-8.17%) | 9,843,000 |
10 Jan 2018 | HKD | 6.78 | 7.08 | 6.78 | 6.98 | 6.98 | +0.08 (+1.16%) | 6,712,604 |
9 Jan 2018 | HKD | 7.17 | 7.17 | 6.84 | 6.9 | 6.9 | -0.2 (-2.82%) | 2,921,410 |
8 Jan 2018 | HKD | 6.69 | 7.19 | 6.68 | 7.1 | 7.1 | +0.46 (+6.93%) | 7,790,680 |
5 Jan 2018 | HKD | 6.6 | 6.68 | 6.54 | 6.64 | 6.64 | +0.05 (+0.76%) | 2,926,090 |
4 Jan 2018 | HKD | 6.46 | 6.67 | 6.41 | 6.59 | 6.59 | +0.13 (+2.01%) | 6,508,000 |
3 Jan 2018 | HKD | 6.19 | 6.5 | 6.15 | 6.46 | 6.46 | +0.31 (+5.04%) | 7,701,000 |
2 Jan 2018 | HKD | 5.9 | 6.2 | 5.89 | 6.15 | 6.15 | +0.31 (+5.31%) | 15,357,000 |
1 Jan 2018 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 5.72 | 5.9 | 5.66 | 5.84 | 5.84 | +0.14 (+2.46%) | 4,538,120 |
28 Dec 2017 | HKD | 5.69 | 5.76 | 5.62 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,015,000 |
27 Dec 2017 | HKD | 5.58 | 5.74 | 5.58 | 5.63 | 5.63 | +0.05 (+0.90%) | 1,330,920 |
26 Dec 2017 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.47 | 5.6 | 5.44 | 5.58 | 5.58 | +0.11 (+2.01%) | 4,916,302 |
21 Dec 2017 | HKD | 5.29 | 5.55 | 5.29 | 5.47 | 5.47 | +0.15 (+2.82%) | 9,449,300 |
20 Dec 2017 | HKD | 5.39 | 5.44 | 5.25 | 5.32 | 5.32 | -0.12 (-2.21%) | 9,970,628 |
19 Dec 2017 | HKD | 5.5 | 5.5 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 2,209,000 |
18 Dec 2017 | HKD | 5.45 | 5.53 | 5.35 | 5.39 | 5.39 | +0.11 (+2.08%) | 2,134,240 |
15 Dec 2017 | HKD | 5.64 | 5.64 | 5.23 | 5.28 | 5.28 | -0.37 (-6.55%) | 16,407,000 |
14 Dec 2017 | HKD | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 2,405,000 |
13 Dec 2017 | HKD | 5.53 | 5.65 | 5.45 | 5.62 | 5.62 | +0.1 (+1.81%) | 2,084,000 |
12 Dec 2017 | HKD | 5.71 | 5.76 | 5.47 | 5.52 | 5.52 | -0.15 (-2.65%) | 3,347,112 |