Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 6.05 | 6.16 | 5.75 | 5.78 | 5.78 | -0.22 (-3.67%) | 18,723,449 |
12 Jan 2018 | HKD | 5.95 | 6.12 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 16,505,760 |
11 Jan 2018 | HKD | 5.9 | 5.9 | 5.65 | 5.85 | 5.85 | -0.02 (-0.34%) | 19,693,689 |
10 Jan 2018 | HKD | 5.91 | 6.04 | 5.73 | 5.87 | 5.87 | +0.07 (+1.21%) | 27,314,109 |
9 Jan 2018 | HKD | 5.6 | 5.83 | 5.55 | 5.8 | 5.8 | +0.12 (+2.11%) | 24,177,600 |
8 Jan 2018 | HKD | 5.5 | 5.76 | 5.48 | 5.68 | 5.68 | +0.27 (+4.99%) | 26,437,100 |
5 Jan 2018 | HKD | 5.25 | 5.48 | 5.22 | 5.41 | 5.41 | +0.17 (+3.24%) | 29,126,939 |
4 Jan 2018 | HKD | 5.19 | 5.3 | 5.07 | 5.24 | 5.24 | +0.08 (+1.55%) | 18,614,801 |
3 Jan 2018 | HKD | 5.16 | 5.18 | 5.01 | 5.16 | 5.16 | +0.21 (+4.24%) | 28,106,730 |
2 Jan 2018 | HKD | 4.53 | 5.02 | 4.5 | 4.95 | 4.95 | +0.66 (+15.38%) | 44,757,262 |
1 Jan 2018 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 4.26 | 4.37 | 4.23 | 4.29 | 4.29 | +0.03 (+0.70%) | 17,264,939 |
28 Dec 2017 | HKD | 4.11 | 4.26 | 4.09 | 4.26 | 4.26 | +0.15 (+3.65%) | 11,511,480 |
27 Dec 2017 | HKD | 3.91 | 4.18 | 3.91 | 4.11 | 4.11 | +0.2 (+5.12%) | 12,678,760 |
26 Dec 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.86 | 3.95 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 6,370,000 |
21 Dec 2017 | HKD | 3.88 | 3.92 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 18,628,260 |
20 Dec 2017 | HKD | 3.97 | 3.97 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 10,122,890 |
19 Dec 2017 | HKD | 3.99 | 4.02 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 7,789,107 |
18 Dec 2017 | HKD | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 5,909,971 |
15 Dec 2017 | HKD | 4.06 | 4.09 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 7,120,000 |
14 Dec 2017 | HKD | 4.01 | 4.18 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 6,405,632 |
13 Dec 2017 | HKD | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 3,258,537 |
12 Dec 2017 | HKD | 4.07 | 4.13 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,263,790 |
11 Dec 2017 | HKD | 4.1 | 4.15 | 3.99 | 4.1 | 4.1 | 0.0 (0.0%) | 5,662,158 |
8 Dec 2017 | HKD | 3.86 | 4.14 | 3.8 | 4.1 | 4.1 | +0.27 (+7.05%) | 15,487,690 |
7 Dec 2017 | HKD | 4 | 4.04 | 3.67 | 3.83 | 3.83 | -0.14 (-3.53%) | 31,216,891 |
6 Dec 2017 | HKD | 4.26 | 4.3 | 3.95 | 3.97 | 3.97 | -0.28 (-6.59%) | 17,695,730 |
5 Dec 2017 | HKD | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 4,245,187 |