Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 9.49 | 9.7 | 9.29 | 9.7 | 9.7 | +0.21 (+2.21%) | 664,300 |
3 Jan 2018 | HKD | 9.45 | 9.8 | 9.3 | 9.49 | 9.49 | -0.08 (-0.84%) | 1,362,000 |
2 Jan 2018 | HKD | 9.56 | 9.8 | 9.5 | 9.57 | 9.57 | +0.07 (+0.74%) | 841,500 |
1 Jan 2018 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.75 | 10.1 | 9.3 | 9.5 | 9.5 | -0.19 (-1.96%) | 1,632,500 |
28 Dec 2017 | HKD | 9.81 | 10 | 9.6 | 9.69 | 9.69 | -0.15 (-1.52%) | 1,406,490 |
27 Dec 2017 | HKD | 9.82 | 10.06 | 9.66 | 9.84 | 9.84 | -0.24 (-2.38%) | 718,500 |
26 Dec 2017 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 10.14 | 10.28 | 9.98 | 10.08 | 10.08 | -0.24 (-2.33%) | 2,203,500 |
21 Dec 2017 | HKD | 10.02 | 10.38 | 10.02 | 10.32 | 10.32 | +0.1 (+0.98%) | 602,284 |
20 Dec 2017 | HKD | 10.06 | 10.22 | 10 | 10.22 | 10.22 | +0.16 (+1.59%) | 1,164,500 |
19 Dec 2017 | HKD | 10.22 | 10.46 | 10 | 10.06 | 10.06 | -0.16 (-1.57%) | 777,000 |
18 Dec 2017 | HKD | 10.3 | 10.5 | 10.14 | 10.22 | 10.22 | -0.06 (-0.58%) | 70,000 |
15 Dec 2017 | HKD | 10.4 | 10.48 | 9.82 | 10.28 | 10.28 | -0.2 (-1.91%) | 2,892,163 |
14 Dec 2017 | HKD | 10.56 | 10.74 | 10.4 | 10.48 | 10.48 | -0.08 (-0.76%) | 147,500 |
13 Dec 2017 | HKD | 10.46 | 11 | 10.46 | 10.56 | 10.56 | 0.0 (0.0%) | 1,365,781 |
12 Dec 2017 | HKD | 10.4 | 10.6 | 10.38 | 10.56 | 10.56 | +0.24 (+2.33%) | 381,500 |
11 Dec 2017 | HKD | 10.3 | 10.32 | 10.2 | 10.32 | 10.32 | +0.02 (+0.19%) | 147,000 |
8 Dec 2017 | HKD | 10 | 10.48 | 10 | 10.3 | 10.3 | +0.14 (+1.38%) | 1,830,892 |
7 Dec 2017 | HKD | 10.6 | 10.6 | 10.02 | 10.16 | 10.16 | -0.24 (-2.31%) | 1,246,000 |
6 Dec 2017 | HKD | 10.26 | 10.5 | 10.06 | 10.4 | 10.4 | +0.08 (+0.78%) | 1,104,500 |
5 Dec 2017 | HKD | 10.4 | 10.46 | 10.2 | 10.32 | 10.32 | -0.04 (-0.39%) | 515,080 |
4 Dec 2017 | HKD | 10.4 | 10.4 | 10.14 | 10.36 | 10.36 | -0.06 (-0.58%) | 1,233,500 |
1 Dec 2017 | HKD | 10.8 | 11.1 | 10.32 | 10.42 | 10.42 | -0.38 (-3.52%) | 509,500 |
30 Nov 2017 | HKD | 10.3 | 11.1 | 10.3 | 10.8 | 10.8 | +0.38 (+3.65%) | 944,500 |
29 Nov 2017 | HKD | 10.4 | 10.54 | 10.28 | 10.42 | 10.42 | +0.02 (+0.19%) | 123,000 |
28 Nov 2017 | HKD | 10.16 | 10.44 | 10.16 | 10.4 | 10.4 | +0.2 (+1.96%) | 443,000 |
27 Nov 2017 | HKD | 10.34 | 10.44 | 10.06 | 10.2 | 10.2 | -0.14 (-1.35%) | 200,000 |
24 Nov 2017 | HKD | 10.2 | 10.5 | 10.1 | 10.34 | 10.34 | +0.18 (+1.77%) | 1,119,500 |