Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 14,020,000 |
3 Jan 2018 | HKD | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | -0.05 (-1.58%) | 17,884,000 |
2 Jan 2018 | HKD | 3.19 | 3.19 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 12,376,040 |
1 Jan 2018 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | +0.05 (+1.62%) | 16,594,520 |
28 Dec 2017 | HKD | 3.23 | 3.25 | 3.06 | 3.09 | 3.09 | -0.13 (-4.04%) | 41,627,000 |
27 Dec 2017 | HKD | 3.09 | 3.26 | 3.08 | 3.22 | 3.22 | +0.17 (+5.57%) | 62,711,809 |
26 Dec 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 5,120,000 |
21 Dec 2017 | HKD | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 5,188,090 |
20 Dec 2017 | HKD | 3.01 | 3.03 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 7,080,000 |
19 Dec 2017 | HKD | 3.01 | 3.03 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 4,298,860 |
18 Dec 2017 | HKD | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | +0.05 (+1.68%) | 10,467,380 |
15 Dec 2017 | HKD | 3.06 | 3.07 | 2.96 | 2.97 | 2.97 | -0.09 (-2.94%) | 19,282,721 |
14 Dec 2017 | HKD | 3.06 | 3.1 | 3.04 | 3.06 | 3.06 | +0.03 (+0.99%) | 28,829,039 |
13 Dec 2017 | HKD | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 19,702,189 |
12 Dec 2017 | HKD | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 13,757,000 |
11 Dec 2017 | HKD | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 8,078,000 |
8 Dec 2017 | HKD | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 5,930,213 |
7 Dec 2017 | HKD | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 11,243,220 |
6 Dec 2017 | HKD | 2.92 | 2.98 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 14,840,000 |
5 Dec 2017 | HKD | 2.9 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 7,630,000 |
4 Dec 2017 | HKD | 2.84 | 2.94 | 2.84 | 2.92 | 2.92 | +0.07 (+2.46%) | 16,584,949 |
1 Dec 2017 | HKD | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 4,200,000 |
30 Nov 2017 | HKD | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 7,670,000 |
29 Nov 2017 | HKD | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 2,146,000 |
28 Nov 2017 | HKD | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 1,982,000 |
27 Nov 2017 | HKD | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 5,753,570 |
24 Nov 2017 | HKD | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 3,715,000 |