Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 6.3 | 6.47 | 6.22 | 6.45 | 6.45 | +0.11 (+1.74%) | 25,317,500 |
3 Jan 2018 | HKD | 6.13 | 6.55 | 6.1 | 6.34 | 6.34 | +0.24 (+3.93%) | 49,088,020 |
2 Jan 2018 | HKD | 6.17 | 6.28 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 15,046,000 |
1 Jan 2018 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 6.17 | 6.28 | 5.99 | 6.17 | 6.17 | 0.0 (0.0%) | 18,608,000 |
28 Dec 2017 | HKD | 6.1 | 6.24 | 6.03 | 6.17 | 6.17 | +0.04 (+0.65%) | 11,340,000 |
27 Dec 2017 | HKD | 6.35 | 6.37 | 5.98 | 6.13 | 6.13 | -0.13 (-2.08%) | 29,248,010 |
26 Dec 2017 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.96 | 6.29 | 5.88 | 6.26 | 6.26 | +0.35 (+5.92%) | 38,997,367 |
21 Dec 2017 | HKD | 5.94 | 6.03 | 5.86 | 5.91 | 5.91 | +0.03 (+0.51%) | 27,738,000 |
20 Dec 2017 | HKD | 5.47 | 5.88 | 5.45 | 5.88 | 5.88 | +0.53 (+9.91%) | 52,935,500 |
19 Dec 2017 | HKD | 5.4 | 5.5 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 14,649,000 |
18 Dec 2017 | HKD | 5.49 | 5.59 | 5.32 | 5.34 | 5.34 | -0.1 (-1.84%) | 15,178,150 |
15 Dec 2017 | HKD | 5.22 | 5.46 | 5.16 | 5.44 | 5.44 | +0.24 (+4.62%) | 33,634,953 |
14 Dec 2017 | HKD | 5 | 5.24 | 4.98 | 5.2 | 5.2 | +0.2 (+4%) | 27,060,100 |
13 Dec 2017 | HKD | 5.05 | 5.1 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 6,534,440 |
12 Dec 2017 | HKD | 5.12 | 5.12 | 4.98 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,332,000 |
11 Dec 2017 | HKD | 4.95 | 5.12 | 4.94 | 5.08 | 5.08 | +0.13 (+2.63%) | 7,028,000 |
8 Dec 2017 | HKD | 4.93 | 4.99 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 5,211,060 |
7 Dec 2017 | HKD | 5.06 | 5.06 | 4.8 | 4.91 | 4.91 | -0.09 (-1.80%) | 14,118,500 |
6 Dec 2017 | HKD | 5.08 | 5.14 | 4.85 | 5 | 5 | -0.04 (-0.79%) | 15,910,200 |
5 Dec 2017 | HKD | 5.05 | 5.07 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 10,688,310 |
4 Dec 2017 | HKD | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -0.12 (-2.33%) | 7,068,000 |
1 Dec 2017 | HKD | 5.18 | 5.2 | 5.06 | 5.16 | 5.16 | -0.01 (-0.19%) | 8,300,000 |
30 Nov 2017 | HKD | 5.2 | 5.23 | 5.09 | 5.17 | 5.17 | -0.02 (-0.39%) | 7,714,500 |
29 Nov 2017 | HKD | 5.15 | 5.31 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 10,875,770 |
28 Nov 2017 | HKD | 5.12 | 5.15 | 5.02 | 5.15 | 5.15 | +0.08 (+1.58%) | 6,615,500 |
27 Nov 2017 | HKD | 5.22 | 5.23 | 5.02 | 5.07 | 5.07 | -0.09 (-1.74%) | 8,671,100 |
24 Nov 2017 | HKD | 5.09 | 5.32 | 5.09 | 5.16 | 5.16 | +0.19 (+3.82%) | 27,845,500 |