Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | HKD | 5 | 5.13 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 815,000 |
1 Jan 2018 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 5.06 | 5.06 | 4.91 | 5 | 5 | -0.07 (-1.38%) | 1,368,000 |
28 Dec 2017 | HKD | 5.09 | 5.13 | 4.99 | 5.07 | 5.07 | 0.0 (0.0%) | 1,793,000 |
27 Dec 2017 | HKD | 4.94 | 5.2 | 4.94 | 5.07 | 5.07 | +0.16 (+3.26%) | 2,326,000 |
26 Dec 2017 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 4.85 | 4.95 | 4.81 | 4.91 | 4.91 | +0.06 (+1.24%) | 1,357,000 |
21 Dec 2017 | HKD | 4.85 | 4.9 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 984,000 |
20 Dec 2017 | HKD | 4.87 | 4.87 | 4.8 | 4.85 | 4.85 | -0.04 (-0.82%) | 1,150,000 |
19 Dec 2017 | HKD | 4.84 | 4.94 | 4.82 | 4.89 | 4.89 | +0.07 (+1.45%) | 1,104,000 |
18 Dec 2017 | HKD | 4.85 | 4.91 | 4.75 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,521,000 |
15 Dec 2017 | HKD | 4.9 | 4.92 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 946,000 |
14 Dec 2017 | HKD | 4.8 | 4.95 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,059,000 |
13 Dec 2017 | HKD | 4.76 | 4.8 | 4.69 | 4.8 | 4.8 | +0.06 (+1.27%) | 1,040,000 |
12 Dec 2017 | HKD | 4.75 | 4.8 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 957,000 |
11 Dec 2017 | HKD | 4.63 | 4.78 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 1,212,000 |
8 Dec 2017 | HKD | 4.5 | 4.67 | 4.41 | 4.63 | 4.63 | +0.14 (+3.12%) | 1,400,000 |
7 Dec 2017 | HKD | 4.45 | 4.6 | 3.96 | 4.49 | 4.49 | +0.01 (+0.22%) | 1,990,000 |
6 Dec 2017 | HKD | 4.65 | 4.7 | 4.45 | 4.48 | 4.48 | -0.18 (-3.86%) | 1,011,000 |
5 Dec 2017 | HKD | 4.72 | 4.78 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 1,046,000 |
4 Dec 2017 | HKD | 4.68 | 4.74 | 4.64 | 4.71 | 4.71 | 0.0 (0.0%) | 1,001,000 |
1 Dec 2017 | HKD | 4.64 | 4.74 | 4.64 | 4.71 | 4.71 | +0.09 (+1.95%) | 993,000 |
30 Nov 2017 | HKD | 4.66 | 4.7 | 4.59 | 4.62 | 4.62 | -0.06 (-1.28%) | 1,146,000 |
29 Nov 2017 | HKD | 4.5 | 4.7 | 4.49 | 4.68 | 4.68 | +0.16 (+3.54%) | 1,201,000 |
28 Nov 2017 | HKD | 4.49 | 4.58 | 4.43 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,311,000 |
27 Nov 2017 | HKD | 4.5 | 4.53 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,584,000 |
24 Nov 2017 | HKD | 4.56 | 4.7 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 1,811,000 |
23 Nov 2017 | HKD | 4.56 | 4.68 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,764,000 |
22 Nov 2017 | HKD | 4.67 | 4.74 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 1,898,000 |