Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,184,255 |
17 Jan 2018 | HKD | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,023,000 |
16 Jan 2018 | HKD | 4 | 4.04 | 3.8 | 3.83 | 3.83 | -0.17 (-4.25%) | 4,137,000 |
15 Jan 2018 | HKD | 3.69 | 4.13 | 3.68 | 4 | 4 | +0.31 (+8.40%) | 3,039,000 |
12 Jan 2018 | HKD | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 467,000 |
11 Jan 2018 | HKD | 3.65 | 3.69 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 195,000 |
10 Jan 2018 | HKD | 3.67 | 3.71 | 3.65 | 3.65 | 3.65 | -0.02 (-0.54%) | 297,000 |
9 Jan 2018 | HKD | 3.69 | 3.7 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 193,000 |
8 Jan 2018 | HKD | 3.75 | 3.75 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 327,000 |
5 Jan 2018 | HKD | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 143,000 |
4 Jan 2018 | HKD | 3.78 | 3.78 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 728,000 |
3 Jan 2018 | HKD | 3.68 | 3.74 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 376,000 |
2 Jan 2018 | HKD | 3.77 | 3.8 | 3.66 | 3.72 | 3.72 | -0.08 (-2.11%) | 235,000 |
1 Jan 2018 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.79 | 3.8 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 620,000 |
28 Dec 2017 | HKD | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 230,000 |
27 Dec 2017 | HKD | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 480,000 |
26 Dec 2017 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.75 | 3.81 | 3.75 | 3.8 | 3.8 | +0.06 (+1.60%) | 729,000 |
21 Dec 2017 | HKD | 3.77 | 3.77 | 3.62 | 3.74 | 3.74 | 0.0 (0.0%) | 565,000 |
20 Dec 2017 | HKD | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 463,000 |
19 Dec 2017 | HKD | 3.63 | 3.75 | 3.63 | 3.74 | 3.74 | +0.11 (+3.03%) | 577,000 |
18 Dec 2017 | HKD | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 287,000 |
15 Dec 2017 | HKD | 3.6 | 3.78 | 3.6 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,543,000 |
14 Dec 2017 | HKD | 3.65 | 3.68 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 249,000 |
13 Dec 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.65 | 3.65 | -0.05 (-1.35%) | 270,000 |
12 Dec 2017 | HKD | 3.64 | 3.74 | 3.64 | 3.7 | 3.7 | +0.07 (+1.93%) | 605,000 |
11 Dec 2017 | HKD | 3.55 | 3.71 | 3.55 | 3.63 | 3.63 | +0.07 (+1.97%) | 512,000 |
8 Dec 2017 | HKD | 3.6 | 3.61 | 3.52 | 3.56 | 3.56 | -0.04 (-1.11%) | 316,000 |