Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 2.39 | 2.43 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 5,159,000 |
8 Jan 2018 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 2,757,271 |
5 Jan 2018 | HKD | 2.39 | 2.41 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 2,161,933 |
4 Jan 2018 | HKD | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,976,000 |
3 Jan 2018 | HKD | 2.42 | 2.42 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 2,663,368 |
2 Jan 2018 | HKD | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | +0.03 (+1.26%) | 2,798,050 |
1 Jan 2018 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 5,105,058 |
28 Dec 2017 | HKD | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,593,255 |
27 Dec 2017 | HKD | 2.36 | 2.36 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 1,502,124 |
26 Dec 2017 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,985,600 |
21 Dec 2017 | HKD | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,215,575 |
20 Dec 2017 | HKD | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 770,179 |
19 Dec 2017 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 1,550,502 |
18 Dec 2017 | HKD | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,753,429 |
15 Dec 2017 | HKD | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 4,633,000 |
14 Dec 2017 | HKD | 2.31 | 2.33 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 4,581,687 |
13 Dec 2017 | HKD | 2.31 | 2.33 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 1,383,136 |
12 Dec 2017 | HKD | 2.3 | 2.36 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 5,019,947 |
11 Dec 2017 | HKD | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,953,479 |
8 Dec 2017 | HKD | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 5,374,100 |
7 Dec 2017 | HKD | 2.35 | 2.38 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,504,223 |
6 Dec 2017 | HKD | 2.39 | 2.4 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 6,356,218 |
5 Dec 2017 | HKD | 2.42 | 2.42 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,067,858 |
4 Dec 2017 | HKD | 2.41 | 2.41 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 2,429,379 |
1 Dec 2017 | HKD | 2.41 | 2.42 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 6,654,269 |
30 Nov 2017 | HKD | 2.4 | 2.42 | 2.35 | 2.41 | 2.41 | 0.0 (0.0%) | 41,994,961 |
29 Nov 2017 | HKD | 2.41 | 2.42 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,107,734 |