Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2017 | HKD | 51.7 | 52.35 | 51.7 | 52 | 52 | +0.4 (+0.78%) | 1,756,767 |
28 Dec 2017 | HKD | 51.6 | 51.8 | 51.15 | 51.6 | 51.6 | +0.05 (+0.10%) | 3,853,619 |
27 Dec 2017 | HKD | 51.45 | 51.9 | 51.4 | 51.55 | 51.55 | -0.25 (-0.48%) | 1,818,054 |
26 Dec 2017 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 51.95 | 52.2 | 51.5 | 51.8 | 51.8 | +0.1 (+0.19%) | 1,645,254 |
21 Dec 2017 | HKD | 52.2 | 52.2 | 51 | 51.7 | 51.7 | -1 (-1.90%) | 3,503,192 |
20 Dec 2017 | HKD | 51.3 | 52.7 | 51.3 | 52.7 | 52.7 | +1.2 (+2.33%) | 4,229,224 |
19 Dec 2017 | HKD | 51.5 | 51.9 | 50.85 | 51.5 | 51.5 | +0.2 (+0.39%) | 3,330,739 |
18 Dec 2017 | HKD | 50.6 | 51.45 | 50.25 | 51.3 | 51.3 | +0.7 (+1.38%) | 1,599,248 |
15 Dec 2017 | HKD | 51.15 | 51.35 | 50.3 | 50.6 | 50.6 | -0.85 (-1.65%) | 4,924,545 |
14 Dec 2017 | HKD | 52 | 52 | 50.8 | 51.45 | 51.45 | -0.55 (-1.06%) | 2,337,142 |
13 Dec 2017 | HKD | 51 | 52.35 | 51 | 52 | 52 | +0.7 (+1.36%) | 4,559,626 |
12 Dec 2017 | HKD | 49.6 | 51.3 | 49.55 | 51.3 | 51.3 | +1.2 (+2.40%) | 5,026,992 |
11 Dec 2017 | HKD | 49.05 | 50.1 | 48.85 | 50.1 | 50.1 | +0.6 (+1.21%) | 4,726,313 |
8 Dec 2017 | HKD | 49.5 | 49.6 | 48.85 | 49.5 | 49.5 | -0.15 (-0.30%) | 3,996,687 |
7 Dec 2017 | HKD | 48.9 | 49.65 | 48.55 | 49.65 | 49.65 | +0.5 (+1.02%) | 5,885,614 |
6 Dec 2017 | HKD | 49.4 | 49.75 | 48.75 | 49.15 | 49.15 | -0.35 (-0.71%) | 3,619,285 |
5 Dec 2017 | HKD | 48.15 | 49.5 | 48.15 | 49.5 | 49.5 | +0.4 (+0.81%) | 3,275,238 |
4 Dec 2017 | HKD | 48.1 | 49.1 | 48.05 | 49.1 | 49.1 | +0.4 (+0.82%) | 2,301,983 |
1 Dec 2017 | HKD | 47.2 | 48.7 | 47.1 | 48.7 | 48.7 | +1.5 (+3.18%) | 4,411,085 |
30 Nov 2017 | HKD | 47.15 | 47.75 | 46.55 | 47.2 | 47.2 | -0.45 (-0.94%) | 13,648,344 |
29 Nov 2017 | HKD | 47.95 | 48.05 | 47.55 | 47.65 | 47.65 | 0.0 (0.0%) | 8,043,770 |
28 Nov 2017 | HKD | 48.6 | 48.95 | 47.5 | 47.65 | 47.65 | -1.1 (-2.26%) | 6,981,253 |
27 Nov 2017 | HKD | 48.6 | 49.5 | 48.05 | 48.75 | 48.75 | -0.75 (-1.52%) | 8,031,087 |
24 Nov 2017 | HKD | 49.9 | 50.45 | 48.55 | 49.5 | 49.5 | -0.5 (-1%) | 10,149,953 |
23 Nov 2017 | HKD | 54.5 | 54.5 | 49.5 | 50 | 50 | 0.0 (0.0%) | 43,100,050 |
22 Nov 2017 | HKD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
21 Nov 2017 | HKD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
20 Nov 2017 | HKD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |