Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | HKD | 3.98 | 4.03 | 3.94 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,150,406 |
21 Dec 2017 | HKD | 3.97 | 4.01 | 3.89 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,341,279 |
20 Dec 2017 | HKD | 4 | 4.02 | 3.84 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,885,600 |
19 Dec 2017 | HKD | 4.01 | 4.04 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 1,563,450 |
18 Dec 2017 | HKD | 4.07 | 4.07 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,756,070 |
15 Dec 2017 | HKD | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,796,000 |
14 Dec 2017 | HKD | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 1,618,500 |
13 Dec 2017 | HKD | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 552,000 |
12 Dec 2017 | HKD | 4.07 | 4.1 | 4.03 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,000,800 |
11 Dec 2017 | HKD | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 432,713 |
8 Dec 2017 | HKD | 4.04 | 4.09 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,796,825 |
7 Dec 2017 | HKD | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 1,347,200 |
6 Dec 2017 | HKD | 4.06 | 4.09 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,642,500 |
5 Dec 2017 | HKD | 4.08 | 4.09 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 895,272 |
4 Dec 2017 | HKD | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,979,260 |
1 Dec 2017 | HKD | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 5,753,944 |
30 Nov 2017 | HKD | 4.03 | 4.1 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,268,800 |
29 Nov 2017 | HKD | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,392,800 |
28 Nov 2017 | HKD | 4.07 | 4.1 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,164,800 |
27 Nov 2017 | HKD | 4.11 | 4.11 | 4.04 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,234,760 |
24 Nov 2017 | HKD | 4.11 | 4.11 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 454,586 |
23 Nov 2017 | HKD | 4.1 | 4.12 | 4.02 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,298,400 |
22 Nov 2017 | HKD | 4.11 | 4.12 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 711,257 |
21 Nov 2017 | HKD | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 525,720 |
20 Nov 2017 | HKD | 4.13 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 807,629 |
17 Nov 2017 | HKD | 4.1 | 4.13 | 4.06 | 4.13 | 4.13 | 0.0 (0.0%) | 1,066,417 |
16 Nov 2017 | HKD | 4.07 | 4.15 | 4 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,253,147 |
15 Nov 2017 | HKD | 4.06 | 4.11 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,164,000 |
14 Nov 2017 | HKD | 4.03 | 4.1 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,408,802 |
13 Nov 2017 | HKD | 4.19 | 4.19 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 730,600 |