Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 3.07 | 3.07 | 2.95 | 3.01 | 0.602 | -0.05 (-1.63%) | 1,100,000 |
3 Jan 2018 | HKD | 3.01 | 3.19 | 3 | 3.06 | 0.612 | -0.11 (-3.47%) | 2,850,000 |
2 Jan 2018 | HKD | 3.52 | 3.52 | 2.9 | 3.17 | 0.634 | -0.51 (-13.86%) | 6,225,000 |
1 Jan 2018 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 0.736 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.92 | 3.79 | 2.85 | 3.68 | 0.736 | +0.76 (+26.03%) | 12,750,000 |
28 Dec 2017 | HKD | 2.94 | 2.95 | 2.8 | 2.92 | 0.584 | -0.03 (-1.02%) | 3,700,000 |
27 Dec 2017 | HKD | 2.95 | 3 | 2.9 | 2.95 | 0.59 | -0.04 (-1.34%) | 2,775,000 |
26 Dec 2017 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 0.598 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 0.598 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.88 | 3.04 | 2.87 | 2.99 | 0.598 | +0.11 (+3.82%) | 3,825,000 |
21 Dec 2017 | HKD | 2.9 | 2.92 | 2.78 | 2.88 | 0.576 | -0.1 (-3.36%) | 350,000 |
20 Dec 2017 | HKD | 2.98 | 3 | 2.9 | 2.98 | 0.596 | +0.02 (+0.68%) | 750,000 |
19 Dec 2017 | HKD | 3.12 | 3.19 | 2.9 | 2.96 | 0.592 | -0.08 (-2.63%) | 150,000 |
18 Dec 2017 | HKD | 3.18 | 3.18 | 2.79 | 3.04 | 0.608 | -0.03 (-0.98%) | 8,575,000 |
15 Dec 2017 | HKD | 3.3 | 3.3 | 3.04 | 3.07 | 0.614 | 0.0 (0.0%) | 4,725,000 |
14 Dec 2017 | HKD | 3.06 | 3.09 | 3.02 | 3.07 | 0.614 | -0.02 (-0.65%) | 1,325,000 |
13 Dec 2017 | HKD | 3.1 | 3.15 | 3.05 | 3.09 | 0.618 | +0.01 (+0.32%) | 2,725,000 |
12 Dec 2017 | HKD | 3.08 | 3.12 | 3.05 | 3.08 | 0.616 | 0.0 (0.0%) | 625,000 |
11 Dec 2017 | HKD | 3.07 | 3.15 | 3.04 | 3.08 | 0.616 | +0.01 (+0.33%) | 2,925,000 |
8 Dec 2017 | HKD | 3.07 | 3.08 | 3.03 | 3.07 | 0.614 | 0.0 (0.0%) | 1,375,000 |
7 Dec 2017 | HKD | 3.08 | 3.08 | 2.98 | 3.07 | 0.614 | 0.0 (0.0%) | 3,125,000 |
6 Dec 2017 | HKD | 3.08 | 3.1 | 3.01 | 3.07 | 0.614 | 0.0 (0.0%) | 3,100,000 |
5 Dec 2017 | HKD | 3.05 | 3.1 | 3 | 3.07 | 0.614 | +0.02 (+0.66%) | 14,600,000 |
4 Dec 2017 | HKD | 2.97 | 3.1 | 2.82 | 3.05 | 0.61 | +0.15 (+5.17%) | 4,151,035 |
1 Dec 2017 | HKD | 2.91 | 2.95 | 2.82 | 2.9 | 0.58 | +0.05 (+1.75%) | 4,700,000 |
30 Nov 2017 | HKD | 2.7 | 2.98 | 2.7 | 2.85 | 0.57 | +0.15 (+5.56%) | 4,051,075 |
29 Nov 2017 | HKD | 2.51 | 2.71 | 2.48 | 2.7 | 0.54 | +0.2 (+8%) | 22,900,000 |
28 Nov 2017 | HKD | 2.55 | 2.57 | 2.48 | 2.5 | 0.5 | -0.07 (-2.72%) | 4,950,000 |
27 Nov 2017 | HKD | 2.68 | 2.69 | 2.49 | 2.57 | 0.514 | -0.11 (-4.10%) | 3,075,000 |
24 Nov 2017 | HKD | 2.63 | 2.69 | 2.6 | 2.68 | 0.536 | 0.0 (0.0%) | 4,475,000 |