Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 773,000 |
3 Jan 2018 | HKD | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,327,000 |
2 Jan 2018 | HKD | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 817,000 |
1 Jan 2018 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.62 | 2.65 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 2,173,000 |
28 Dec 2017 | HKD | 2.63 | 2.68 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 3,136,000 |
27 Dec 2017 | HKD | 2.64 | 2.81 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 6,888,000 |
26 Dec 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.62 | 2.65 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 526,500 |
21 Dec 2017 | HKD | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 381,500 |
20 Dec 2017 | HKD | 2.6 | 2.66 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 1,287,000 |
19 Dec 2017 | HKD | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 1,187,000 |
18 Dec 2017 | HKD | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 662,500 |
15 Dec 2017 | HKD | 2.65 | 2.66 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 19,056,000 |
14 Dec 2017 | HKD | 2.68 | 2.7 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 602,500 |
13 Dec 2017 | HKD | 2.63 | 2.71 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 651,000 |
12 Dec 2017 | HKD | 2.65 | 2.72 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 698,500 |
11 Dec 2017 | HKD | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 564,500 |
8 Dec 2017 | HKD | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | +0.03 (+1.15%) | 529,000 |
7 Dec 2017 | HKD | 2.68 | 2.7 | 2.59 | 2.6 | 2.6 | -0.08 (-2.99%) | 1,705,000 |
6 Dec 2017 | HKD | 2.74 | 2.76 | 2.65 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,149,500 |
5 Dec 2017 | HKD | 2.72 | 2.79 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 3,310,000 |
4 Dec 2017 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,739,000 |
1 Dec 2017 | HKD | 2.79 | 2.81 | 2.78 | 2.8 | 2.8 | +0.04 (+1.45%) | 4,699,500 |
30 Nov 2017 | HKD | 2.7 | 2.82 | 2.69 | 2.76 | 2.76 | +0.08 (+2.99%) | 7,356,000 |
29 Nov 2017 | HKD | 2.68 | 2.74 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,256,500 |
28 Nov 2017 | HKD | 2.78 | 2.78 | 2.67 | 2.67 | 2.67 | -0.1 (-3.61%) | 1,700,000 |
27 Nov 2017 | HKD | 2.74 | 2.81 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 3,544,000 |
24 Nov 2017 | HKD | 2.73 | 2.75 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,003,000 |