Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,638,000 |
17 Jan 2018 | HKD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 3,356,000 |
16 Jan 2018 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,934,000 |
15 Jan 2018 | HKD | 2 | 2.01 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,770,000 |
12 Jan 2018 | HKD | 2 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,506,000 |
11 Jan 2018 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 522,000 |
10 Jan 2018 | HKD | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | +0.04 (+2.02%) | 1,336,000 |
9 Jan 2018 | HKD | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 6,526,000 |
8 Jan 2018 | HKD | 2.04 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 984,000 |
5 Jan 2018 | HKD | 2.08 | 2.08 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,976,000 |
4 Jan 2018 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 524,000 |
3 Jan 2018 | HKD | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 1,610,000 |
2 Jan 2018 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 662,000 |
1 Jan 2018 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.1 | 2.13 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,126,000 |
28 Dec 2017 | HKD | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 2,032,000 |
27 Dec 2017 | HKD | 2.1 | 2.12 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,958,000 |
26 Dec 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.13 | 2.2 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 5,172,000 |
21 Dec 2017 | HKD | 2.04 | 2.11 | 2.04 | 2.1 | 2.1 | +0.07 (+3.45%) | 1,892,000 |
20 Dec 2017 | HKD | 2.03 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 422,000 |
19 Dec 2017 | HKD | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 654,000 |
18 Dec 2017 | HKD | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 434,000 |
15 Dec 2017 | HKD | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 342,000 |
14 Dec 2017 | HKD | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 426,000 |
13 Dec 2017 | HKD | 2 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 996,000 |
12 Dec 2017 | HKD | 2.02 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 520,000 |
11 Dec 2017 | HKD | 2.02 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 530,000 |
8 Dec 2017 | HKD | 2 | 2.02 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 4,153,000 |