Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2017 | HKD | 6,250 | 6,250 | 6,060 | 6,060 | 6,060 | -100 (-1.62%) | 2,100 |
27 Dec 2017 | HKD | 6,000 | 6,230 | 6,000 | 6,160 | 6,160 | +160 (+2.67%) | 1,800 |
26 Dec 2017 | HKD | 5,900 | 6,070 | 5,900 | 6,000 | 6,000 | +100 (+1.69%) | 1,500 |
25 Dec 2017 | HKD | 5,950 | 5,970 | 5,900 | 5,900 | 5,900 | -90 (-1.50%) | 3,400 |
22 Dec 2017 | HKD | 5,970 | 6,270 | 5,970 | 5,990 | 5,990 | +50 (+0.84%) | 6,000 |
21 Dec 2017 | HKD | 5,780 | 5,960 | 5,780 | 5,940 | 5,940 | +190 (+3.30%) | 1,100 |
20 Dec 2017 | HKD | 5,770 | 5,770 | 5,750 | 5,750 | 5,750 | -110 (-1.88%) | 1,900 |
19 Dec 2017 | HKD | 6,000 | 6,000 | 5,850 | 5,860 | 5,860 | -150 (-2.50%) | 2,300 |
18 Dec 2017 | HKD | 6,050 | 6,050 | 5,910 | 6,010 | 6,010 | -40 (-0.66%) | 4,400 |
15 Dec 2017 | HKD | 6,120 | 6,290 | 6,050 | 6,050 | 6,050 | -60 (-0.98%) | 3,000 |
14 Dec 2017 | HKD | 6,190 | 6,200 | 6,110 | 6,110 | 6,110 | -150 (-2.40%) | 5,000 |
13 Dec 2017 | HKD | 6,290 | 6,290 | 6,100 | 6,260 | 6,260 | -30 (-0.48%) | 4,100 |
12 Dec 2017 | HKD | 6,290 | 6,290 | 6,280 | 6,290 | 6,290 | +40 (+0.64%) | 800 |
11 Dec 2017 | HKD | 6,440 | 6,440 | 6,250 | 6,250 | 6,250 | -180 (-2.80%) | 4,000 |
8 Dec 2017 | HKD | 6,570 | 6,650 | 6,350 | 6,430 | 6,430 | -40 (-0.62%) | 8,400 |
7 Dec 2017 | HKD | 5,900 | 6,600 | 5,900 | 6,470 | 6,470 | +550 (+9.29%) | 21,500 |
6 Dec 2017 | HKD | 5,440 | 6,350 | 5,440 | 5,920 | 5,920 | +450 (+8.23%) | 21,100 |
5 Dec 2017 | HKD | 5,380 | 5,470 | 5,380 | 5,470 | 5,470 | +70 (+1.30%) | 1,200 |
4 Dec 2017 | HKD | 5,360 | 5,450 | 5,360 | 5,400 | 5,400 | +80 (+1.50%) | 900 |
1 Dec 2017 | HKD | 5,280 | 5,320 | 5,280 | 5,320 | 5,320 | -40 (-0.75%) | 500 |
30 Nov 2017 | HKD | 5,330 | 5,380 | 5,200 | 5,360 | 5,360 | +20 (+0.37%) | 3,800 |
29 Nov 2017 | HKD | 5,250 | 5,350 | 5,250 | 5,340 | 5,340 | +40 (+0.75%) | 1,700 |
28 Nov 2017 | HKD | 5,220 | 5,300 | 5,220 | 5,300 | 5,300 | +80 (+1.53%) | 1,100 |
27 Nov 2017 | HKD | 5,200 | 5,280 | 5,180 | 5,220 | 5,220 | -20 (-0.38%) | 1,600 |
24 Nov 2017 | HKD | 5,280 | 5,290 | 5,160 | 5,240 | 5,240 | -40 (-0.76%) | 2,500 |
23 Nov 2017 | HKD | 5,280 | 5,280 | 5,280 | 5,280 | 5,280 | 0.0 (0.0%) | 0 |
22 Nov 2017 | HKD | 5,400 | 5,420 | 5,250 | 5,280 | 5,280 | -150 (-2.76%) | 3,800 |
21 Nov 2017 | HKD | 5,450 | 5,500 | 5,430 | 5,430 | 5,430 | -120 (-2.16%) | 4,200 |
20 Nov 2017 | HKD | 5,450 | 5,550 | 5,340 | 5,550 | 5,550 | +100 (+1.83%) | 5,800 |
17 Nov 2017 | HKD | 5,450 | 5,450 | 5,340 | 5,450 | 5,450 | +40 (+0.74%) | 2,800 |