Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 8 | 8.3 | 8 | 8.05 | 8.05 | +0.08 (+1.00%) | 6,267,000 |
11 Jan 2018 | HKD | 7.65 | 8.05 | 7.65 | 7.97 | 7.97 | +0.27 (+3.51%) | 5,138,000 |
10 Jan 2018 | HKD | 7.61 | 7.8 | 7.59 | 7.7 | 7.7 | +0.02 (+0.26%) | 996,940 |
9 Jan 2018 | HKD | 7.38 | 7.7 | 7.38 | 7.68 | 7.68 | +0.29 (+3.92%) | 1,222,500 |
8 Jan 2018 | HKD | 7.47 | 7.48 | 7.38 | 7.39 | 7.39 | -0.08 (-1.07%) | 1,395,500 |
5 Jan 2018 | HKD | 7.46 | 7.5 | 7.45 | 7.47 | 7.47 | -0.02 (-0.27%) | 1,854,000 |
4 Jan 2018 | HKD | 7.55 | 7.6 | 7.46 | 7.49 | 7.49 | -0.01 (-0.13%) | 1,371,000 |
3 Jan 2018 | HKD | 7.41 | 7.54 | 7.36 | 7.5 | 7.5 | +0.01 (+0.13%) | 991,000 |
2 Jan 2018 | HKD | 7.36 | 7.54 | 7.36 | 7.49 | 7.49 | -0.07 (-0.93%) | 637,500 |
1 Jan 2018 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 7.34 | 7.6 | 7.3 | 7.56 | 7.56 | +0.21 (+2.86%) | 1,438,000 |
28 Dec 2017 | HKD | 7.5 | 7.5 | 7.32 | 7.35 | 7.35 | -0.06 (-0.81%) | 737,000 |
27 Dec 2017 | HKD | 7.56 | 7.57 | 7.38 | 7.41 | 7.41 | -0.17 (-2.24%) | 1,484,000 |
26 Dec 2017 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 7.69 | 7.69 | 7.57 | 7.58 | 7.58 | -0.09 (-1.17%) | 971,000 |
21 Dec 2017 | HKD | 7.72 | 7.72 | 7.65 | 7.67 | 7.67 | -0.01 (-0.13%) | 1,445,500 |
20 Dec 2017 | HKD | 7.6 | 7.74 | 7.6 | 7.68 | 7.68 | +0.04 (+0.52%) | 1,686,000 |
19 Dec 2017 | HKD | 7.63 | 7.69 | 7.47 | 7.64 | 7.64 | 0.0 (0.0%) | 1,028,000 |
18 Dec 2017 | HKD | 7.69 | 7.7 | 7.57 | 7.64 | 7.64 | -0.03 (-0.39%) | 705,000 |
15 Dec 2017 | HKD | 7.49 | 7.7 | 7.49 | 7.67 | 7.67 | +0.17 (+2.27%) | 5,040,310 |
14 Dec 2017 | HKD | 7.6 | 7.6 | 7.45 | 7.5 | 7.5 | -0.02 (-0.27%) | 346,000 |
13 Dec 2017 | HKD | 7.48 | 7.57 | 7.48 | 7.52 | 7.52 | +0.05 (+0.67%) | 2,647,000 |
12 Dec 2017 | HKD | 7.57 | 7.57 | 7.4 | 7.47 | 7.47 | -0.17 (-2.23%) | 2,887,000 |
11 Dec 2017 | HKD | 7.7 | 7.7 | 7.58 | 7.64 | 7.64 | -0.02 (-0.26%) | 1,035,500 |
8 Dec 2017 | HKD | 7.8 | 7.82 | 7.55 | 7.66 | 7.66 | -0.08 (-1.03%) | 1,724,000 |
7 Dec 2017 | HKD | 7.21 | 7.84 | 7.21 | 7.74 | 7.74 | +0.54 (+7.50%) | 7,281,000 |
6 Dec 2017 | HKD | 7.21 | 7.25 | 7.18 | 7.2 | 7.2 | -0.01 (-0.14%) | 1,993,134 |
5 Dec 2017 | HKD | 7.12 | 7.27 | 7.12 | 7.21 | 7.21 | +0.05 (+0.70%) | 956,000 |
4 Dec 2017 | HKD | 7.1 | 7.25 | 7.09 | 7.16 | 7.16 | +0.09 (+1.27%) | 280,500 |