Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.01 (+0.25%) | 65,500 |
11 Jan 2018 | HKD | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 14,000 |
10 Jan 2018 | HKD | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 37,000 |
9 Jan 2018 | HKD | 3.95 | 4 | 3.93 | 4 | 4 | 0.0 (0.0%) | 50,500 |
8 Jan 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 5,000 |
5 Jan 2018 | HKD | 3.99 | 4 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 11,000 |
4 Jan 2018 | HKD | 3.99 | 3.99 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 27,900 |
3 Jan 2018 | HKD | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | +0.02 (+0.50%) | 45,100 |
2 Jan 2018 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.01 (+0.25%) | 5,100 |
1 Jan 2018 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 26,800 |
28 Dec 2017 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 11,000 |
27 Dec 2017 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 17,100 |
26 Dec 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.93 | 3.95 | 3.7 | 3.95 | 3.95 | 0.0 (0.0%) | 277,400 |
21 Dec 2017 | HKD | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 20,200 |
20 Dec 2017 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,000 |
19 Dec 2017 | HKD | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 27,000 |
18 Dec 2017 | HKD | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 9,500 |
15 Dec 2017 | HKD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 18,000 |
14 Dec 2017 | HKD | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 1,700 |
13 Dec 2017 | HKD | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 29,500 |
12 Dec 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
11 Dec 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
8 Dec 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
7 Dec 2017 | HKD | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,500 |
6 Dec 2017 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
5 Dec 2017 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,000 |
4 Dec 2017 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 15,000 |