Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 7.09 | 7.13 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 5,728,300 |
10 Jan 2018 | HKD | 7.12 | 7.28 | 7.04 | 7.09 | 7.09 | +0.01 (+0.14%) | 14,925,500 |
9 Jan 2018 | HKD | 7.01 | 7.18 | 7.01 | 7.08 | 7.08 | +0.07 (+1.00%) | 9,227,500 |
8 Jan 2018 | HKD | 7.08 | 7.08 | 6.91 | 7.01 | 7.01 | +0.02 (+0.29%) | 9,524,700 |
5 Jan 2018 | HKD | 7.13 | 7.22 | 6.89 | 6.99 | 6.99 | -0.14 (-1.96%) | 16,167,105 |
4 Jan 2018 | HKD | 6.92 | 7.16 | 6.9 | 7.13 | 7.13 | +0.22 (+3.18%) | 31,578,000 |
3 Jan 2018 | HKD | 6.42 | 6.96 | 6.41 | 6.91 | 6.91 | +0.55 (+8.65%) | 42,333,250 |
2 Jan 2018 | HKD | 6.25 | 6.38 | 6.25 | 6.36 | 6.36 | +0.09 (+1.44%) | 9,420,000 |
1 Jan 2018 | HKD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 6.26 | 6.32 | 6.23 | 6.27 | 6.27 | +0.06 (+0.97%) | 4,916,400 |
28 Dec 2017 | HKD | 6.23 | 6.26 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 3,572,000 |
27 Dec 2017 | HKD | 6.33 | 6.34 | 6.17 | 6.2 | 6.2 | -0.12 (-1.90%) | 4,537,000 |
26 Dec 2017 | HKD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 6.39 | 6.42 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 6,554,500 |
21 Dec 2017 | HKD | 6.28 | 6.48 | 6.27 | 6.37 | 6.37 | +0.15 (+2.41%) | 13,630,423 |
20 Dec 2017 | HKD | 6.1 | 6.35 | 6.1 | 6.22 | 6.22 | +0.2 (+3.32%) | 17,411,400 |
19 Dec 2017 | HKD | 6.06 | 6.12 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 3,943,000 |
18 Dec 2017 | HKD | 6.19 | 6.21 | 5.96 | 6.02 | 6.02 | -0.14 (-2.27%) | 9,198,500 |
15 Dec 2017 | HKD | 6.25 | 6.26 | 6.1 | 6.16 | 6.16 | -0.13 (-2.07%) | 4,710,310 |
14 Dec 2017 | HKD | 6.33 | 6.44 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 3,750,000 |
13 Dec 2017 | HKD | 6.33 | 6.37 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 5,847,500 |
12 Dec 2017 | HKD | 6.5 | 6.5 | 6.27 | 6.35 | 6.35 | -0.12 (-1.85%) | 8,983,500 |
11 Dec 2017 | HKD | 6.07 | 6.54 | 6.05 | 6.47 | 6.47 | +0.44 (+7.30%) | 24,447,000 |
8 Dec 2017 | HKD | 6 | 6.14 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 15,676,000 |
7 Dec 2017 | HKD | 6.4 | 6.43 | 5.85 | 6 | 6 | -0.37 (-5.81%) | 23,909,200 |
6 Dec 2017 | HKD | 6.64 | 6.7 | 6.28 | 6.37 | 6.37 | -0.26 (-3.92%) | 19,761,060 |
5 Dec 2017 | HKD | 6.8 | 6.84 | 6.54 | 6.63 | 6.63 | -0.24 (-3.49%) | 21,171,000 |
4 Dec 2017 | HKD | 6.99 | 7.05 | 6.82 | 6.87 | 6.87 | -0.15 (-2.14%) | 15,657,500 |
1 Dec 2017 | HKD | 7.2 | 7.24 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 12,276,500 |