Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 6.67 | 6.75 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 9,282,985 |
15 Jan 2018 | HKD | 6.66 | 6.74 | 6.61 | 6.66 | 6.66 | +0.01 (+0.15%) | 5,954,000 |
12 Jan 2018 | HKD | 6.82 | 6.82 | 6.59 | 6.65 | 6.65 | -0.15 (-2.21%) | 1,882,346 |
11 Jan 2018 | HKD | 6.83 | 6.83 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,822,000 |
10 Jan 2018 | HKD | 6.6 | 6.85 | 6.6 | 6.82 | 6.82 | +0.22 (+3.33%) | 6,262,200 |
9 Jan 2018 | HKD | 6.61 | 6.67 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 1,714,148 |
8 Jan 2018 | HKD | 6.6 | 6.65 | 6.53 | 6.6 | 6.6 | 0.0 (0.0%) | 2,000,000 |
5 Jan 2018 | HKD | 6.59 | 6.69 | 6.51 | 6.6 | 6.6 | +0.04 (+0.61%) | 5,305,270 |
4 Jan 2018 | HKD | 6.62 | 6.64 | 6.47 | 6.56 | 6.56 | -0.04 (-0.61%) | 5,688,200 |
3 Jan 2018 | HKD | 6.51 | 6.64 | 6.33 | 6.6 | 6.6 | +0.08 (+1.23%) | 2,746,944 |
2 Jan 2018 | HKD | 6.5 | 6.58 | 6.45 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,270,000 |
1 Jan 2018 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 6.64 | 6.68 | 6.47 | 6.54 | 6.54 | -0.11 (-1.65%) | 950,000 |
28 Dec 2017 | HKD | 6.57 | 6.7 | 6.57 | 6.65 | 6.65 | +0.11 (+1.68%) | 3,119,000 |
27 Dec 2017 | HKD | 6.54 | 6.55 | 6.36 | 6.54 | 6.54 | 0.0 (0.0%) | 2,228,249 |
26 Dec 2017 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 6.39 | 6.54 | 6.33 | 6.54 | 6.54 | +0.16 (+2.51%) | 2,687,236 |
21 Dec 2017 | HKD | 6.34 | 6.45 | 6.29 | 6.38 | 6.38 | -0.03 (-0.47%) | 3,604,852 |
20 Dec 2017 | HKD | 6.13 | 6.43 | 6.11 | 6.41 | 6.41 | +0.26 (+4.23%) | 4,138,050 |
19 Dec 2017 | HKD | 6.09 | 6.17 | 6.09 | 6.15 | 6.15 | +0.06 (+0.99%) | 894,670 |
18 Dec 2017 | HKD | 6.16 | 6.16 | 5.97 | 6.09 | 6.09 | -0.06 (-0.98%) | 6,817,050 |
15 Dec 2017 | HKD | 6.1 | 6.15 | 6.02 | 6.15 | 6.15 | -0.01 (-0.16%) | 3,376,243 |
14 Dec 2017 | HKD | 6.1 | 6.17 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 1,261,200 |
13 Dec 2017 | HKD | 6.08 | 6.15 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 2,784,355 |
12 Dec 2017 | HKD | 6.09 | 6.18 | 6.07 | 6.11 | 6.11 | -0.02 (-0.33%) | 2,842,000 |
11 Dec 2017 | HKD | 5.94 | 6.15 | 5.9 | 6.13 | 6.13 | +0.18 (+3.03%) | 3,442,000 |
8 Dec 2017 | HKD | 5.88 | 5.97 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 5,401,000 |
7 Dec 2017 | HKD | 5.85 | 5.94 | 5.84 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,935,001 |
6 Dec 2017 | HKD | 6.02 | 6.05 | 5.75 | 5.81 | 5.81 | -0.19 (-3.17%) | 9,265,000 |