Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 36.95 | 37.3 | 36.95 | 37.2 | 37.2 | +0.3 (+0.81%) | 188,500 |
8 Jan 2018 | HKD | 36.9 | 36.95 | 36.85 | 36.9 | 36.9 | +0.5 (+1.37%) | 24,680 |
5 Jan 2018 | HKD | 37 | 37 | 36.4 | 36.4 | 36.4 | -0.05 (-0.14%) | 1,300 |
4 Jan 2018 | HKD | 36.35 | 36.5 | 36.35 | 36.45 | 36.45 | +0.65 (+1.82%) | 108,200 |
3 Jan 2018 | HKD | 36.35 | 36.35 | 35.75 | 35.8 | 35.8 | +0.2 (+0.56%) | 17,400 |
2 Jan 2018 | HKD | 35.55 | 35.6 | 35.55 | 35.6 | 35.6 | +1 (+2.89%) | 10,300 |
1 Jan 2018 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
28 Dec 2017 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
27 Dec 2017 | HKD | 34.55 | 34.6 | 34.55 | 34.6 | 34.6 | +0.2 (+0.58%) | 400 |
26 Dec 2017 | HKD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
21 Dec 2017 | HKD | 34.25 | 34.45 | 34.2 | 34.4 | 34.4 | +0.3 (+0.88%) | 22,600 |
20 Dec 2017 | HKD | 34.25 | 34.25 | 34.1 | 34.1 | 34.1 | -0.2 (-0.58%) | 100 |
19 Dec 2017 | HKD | 34.35 | 34.4 | 34.3 | 34.3 | 34.3 | +0.35 (+1.03%) | 142,000 |
18 Dec 2017 | HKD | 33.7 | 33.95 | 33.7 | 33.95 | 33.95 | +0.25 (+0.74%) | 6,700 |
15 Dec 2017 | HKD | 33.8 | 33.8 | 33.7 | 33.7 | 33.7 | -0.15 (-0.44%) | 1,200 |
14 Dec 2017 | HKD | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0 (0.0%) | 0 |
13 Dec 2017 | HKD | 33.8 | 33.85 | 33.8 | 33.85 | 33.85 | -0.05 (-0.15%) | 2,200 |
12 Dec 2017 | HKD | 33.9 | 33.9 | 33.85 | 33.9 | 33.9 | +0.1 (+0.30%) | 900 |
11 Dec 2017 | HKD | 33.6 | 33.8 | 33.6 | 33.8 | 33.8 | +0.3 (+0.90%) | 13,400 |
8 Dec 2017 | HKD | 33.5 | 33.5 | 33.15 | 33.5 | 33.5 | +0.4 (+1.21%) | 3,400 |
7 Dec 2017 | HKD | 32.9 | 33.1 | 32.9 | 33.1 | 33.1 | +0.3 (+0.91%) | 290 |
6 Dec 2017 | HKD | 32.95 | 33 | 32.7 | 32.8 | 32.8 | -0.7 (-2.09%) | 6,100 |
5 Dec 2017 | HKD | 33.75 | 33.75 | 33.5 | 33.5 | 33.5 | -0.5 (-1.47%) | 3,200 |
4 Dec 2017 | HKD | 33.8 | 34 | 33.8 | 34 | 34 | +0.2 (+0.59%) | 400 |
1 Dec 2017 | HKD | 34.25 | 34.25 | 33.8 | 33.8 | 33.8 | -0.55 (-1.60%) | 7,600 |
30 Nov 2017 | HKD | 35 | 35 | 34.25 | 34.35 | 34.35 | -0.75 (-2.14%) | 2,200 |
29 Nov 2017 | HKD | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | -0.2 (-0.57%) | 300 |