Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | HKD | 3.21 | 3.34 | 3.21 | 3.28 | 3.28 | +0.09 (+2.82%) | 1,540,000 |
4 Jan 2018 | HKD | 3.24 | 3.27 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 1,306,000 |
3 Jan 2018 | HKD | 3.32 | 3.35 | 3.16 | 3.21 | 3.21 | -0.12 (-3.60%) | 1,504,000 |
2 Jan 2018 | HKD | 3.23 | 3.34 | 3.23 | 3.33 | 3.33 | +0.12 (+3.74%) | 956,000 |
1 Jan 2018 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.15 | 3.22 | 3.13 | 3.21 | 3.21 | +0.03 (+0.94%) | 776,000 |
28 Dec 2017 | HKD | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | +0.08 (+2.58%) | 796,000 |
27 Dec 2017 | HKD | 3.1 | 3.12 | 3.03 | 3.1 | 3.1 | +0.03 (+0.98%) | 346,000 |
26 Dec 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.08 | 3.13 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 518,000 |
21 Dec 2017 | HKD | 3.1 | 3.12 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 632,000 |
20 Dec 2017 | HKD | 3.12 | 3.13 | 3.03 | 3.12 | 3.12 | 0.0 (0.0%) | 748,000 |
19 Dec 2017 | HKD | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 530,000 |
18 Dec 2017 | HKD | 3.06 | 3.12 | 3.06 | 3.1 | 3.1 | +0.06 (+1.97%) | 312,000 |
15 Dec 2017 | HKD | 3.03 | 3.05 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 252,000 |
14 Dec 2017 | HKD | 3.03 | 3.03 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 122,000 |
13 Dec 2017 | HKD | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 278,000 |
12 Dec 2017 | HKD | 3.05 | 3.07 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 205,000 |
11 Dec 2017 | HKD | 3.01 | 3.06 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 178,000 |
8 Dec 2017 | HKD | 3 | 3.04 | 2.95 | 3.03 | 3.03 | +0.08 (+2.71%) | 422,000 |
7 Dec 2017 | HKD | 3.02 | 3.06 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 776,000 |
6 Dec 2017 | HKD | 3.1 | 3.18 | 2.95 | 2.97 | 2.97 | -0.13 (-4.19%) | 1,628,000 |
5 Dec 2017 | HKD | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 290,000 |
4 Dec 2017 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | +0.05 (+1.65%) | 220,000 |
1 Dec 2017 | HKD | 3.02 | 3.04 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 600,000 |
30 Nov 2017 | HKD | 3.14 | 3.14 | 3.01 | 3.04 | 3.04 | -0.1 (-3.18%) | 824,000 |
29 Nov 2017 | HKD | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | -0.01 (-0.32%) | 300,000 |
28 Nov 2017 | HKD | 3.1 | 3.2 | 3.09 | 3.15 | 3.15 | -0.03 (-0.94%) | 162,000 |
27 Nov 2017 | HKD | 3.2 | 3.23 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 214,000 |