Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 9.15 | 9.34 | 9.09 | 9.28 | 7.7333 | +0.23 (+2.54%) | 203,400 |
3 Jan 2018 | HKD | 8.99 | 9.12 | 8.99 | 9.05 | 7.5417 | +0.03 (+0.33%) | 706,800 |
2 Jan 2018 | HKD | 9.1 | 9.3 | 9.01 | 9.02 | 7.5167 | -0.08 (-0.88%) | 306,600 |
1 Jan 2018 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 7.5833 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 8.89 | 9.35 | 8.89 | 9.1 | 7.5833 | +0.4 (+4.60%) | 2,740,800 |
28 Dec 2017 | HKD | 8.54 | 8.9 | 8.54 | 8.7 | 7.25 | +0.12 (+1.40%) | 957,600 |
27 Dec 2017 | HKD | 8.35 | 8.65 | 8.31 | 8.58 | 7.15 | -0.06 (-0.69%) | 100,800 |
26 Dec 2017 | HKD | 8.64 | 8.64 | 8.64 | 8.64 | 7.2 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 8.64 | 8.64 | 8.64 | 8.64 | 7.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 8.63 | 8.74 | 8.63 | 8.64 | 7.2 | +0.14 (+1.65%) | 299,400 |
21 Dec 2017 | HKD | 8.74 | 8.74 | 8.21 | 8.5 | 7.0833 | -0.07 (-0.82%) | 447,600 |
20 Dec 2017 | HKD | 8.57 | 8.57 | 8.57 | 8.57 | 7.1417 | 0.0 (0.0%) | 8,400 |
19 Dec 2017 | HKD | 8.84 | 8.84 | 8.57 | 8.57 | 7.1417 | -0.28 (-3.16%) | 57,600 |
18 Dec 2017 | HKD | 8.65 | 8.85 | 8.41 | 8.85 | 7.375 | +0.31 (+3.63%) | 268,800 |
15 Dec 2017 | HKD | 8.35 | 8.67 | 8.35 | 8.54 | 7.1167 | +0.04 (+0.47%) | 18,000 |
14 Dec 2017 | HKD | 8 | 8.59 | 8 | 8.5 | 7.0833 | +0.13 (+1.55%) | 324,222 |
13 Dec 2017 | HKD | 8.75 | 8.75 | 8.26 | 8.37 | 6.975 | -0.4 (-4.56%) | 384,000 |
12 Dec 2017 | HKD | 8.78 | 8.78 | 8 | 8.77 | 7.3083 | -0.12 (-1.35%) | 146,400 |
11 Dec 2017 | HKD | 8.88 | 8.97 | 8.86 | 8.89 | 7.4083 | +0.21 (+2.42%) | 283,800 |
8 Dec 2017 | HKD | 8.71 | 8.71 | 8.6 | 8.68 | 7.2333 | +0.03 (+0.35%) | 188,400 |
7 Dec 2017 | HKD | 8.67 | 8.69 | 8.38 | 8.65 | 7.2083 | -0.04 (-0.46%) | 64,200 |
6 Dec 2017 | HKD | 8.21 | 8.69 | 8.2 | 8.69 | 7.2417 | +0.48 (+5.85%) | 739,800 |
5 Dec 2017 | HKD | 8.25 | 8.38 | 8.2 | 8.21 | 6.8417 | -0.33 (-3.86%) | 208,800 |
4 Dec 2017 | HKD | 8.62 | 8.64 | 8.47 | 8.54 | 7.1167 | -0.09 (-1.04%) | 78,000 |
1 Dec 2017 | HKD | 8.53 | 8.73 | 8.52 | 8.63 | 7.1917 | +0.17 (+2.01%) | 298,200 |
30 Nov 2017 | HKD | 8.6 | 8.6 | 8.2 | 8.46 | 7.05 | -0.09 (-1.05%) | 180,600 |
29 Nov 2017 | HKD | 8.56 | 8.65 | 8.55 | 8.55 | 7.125 | -0.03 (-0.35%) | 211,800 |
28 Nov 2017 | HKD | 8.8 | 8.8 | 8.5 | 8.58 | 7.15 | -0.22 (-2.50%) | 148,800 |
27 Nov 2017 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 7.3333 | +0.15 (+1.73%) | 3,600 |
24 Nov 2017 | HKD | 8.5 | 8.8 | 8.38 | 8.65 | 7.2083 | +0.05 (+0.58%) | 114,600 |