Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 7.96 | 8 | 7.79 | 7.96 | 7.96 | +0.06 (+0.76%) | 1,927,200 |
10 Jan 2018 | HKD | 8.09 | 8.17 | 7.8 | 7.9 | 7.9 | -0.19 (-2.35%) | 2,967,600 |
9 Jan 2018 | HKD | 8.18 | 8.25 | 8.08 | 8.09 | 8.09 | -0.01 (-0.12%) | 1,626,800 |
8 Jan 2018 | HKD | 8.28 | 8.29 | 8 | 8.1 | 8.1 | -0.09 (-1.10%) | 3,294,400 |
5 Jan 2018 | HKD | 7.81 | 8.26 | 7.81 | 8.19 | 8.19 | +0.38 (+4.87%) | 6,744,800 |
4 Jan 2018 | HKD | 7.97 | 8.03 | 7.81 | 7.81 | 7.81 | -0.24 (-2.98%) | 1,292,400 |
3 Jan 2018 | HKD | 7.8 | 8.05 | 7.63 | 8.05 | 8.05 | +0.3 (+3.87%) | 6,251,200 |
2 Jan 2018 | HKD | 7.45 | 7.77 | 7.44 | 7.75 | 7.75 | +0.36 (+4.87%) | 4,030,600 |
1 Jan 2018 | HKD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 7.2 | 7.4 | 7.2 | 7.39 | 7.39 | +0.04 (+0.54%) | 528,800 |
28 Dec 2017 | HKD | 7.39 | 7.41 | 7.22 | 7.35 | 7.35 | -0.04 (-0.54%) | 1,107,200 |
27 Dec 2017 | HKD | 7.4 | 7.4 | 7.3 | 7.39 | 7.39 | +0.03 (+0.41%) | 1,112,472 |
26 Dec 2017 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 7.41 | 7.41 | 7.32 | 7.36 | 7.36 | 0.0 (0.0%) | 1,671,200 |
21 Dec 2017 | HKD | 7.29 | 7.43 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 2,225,200 |
20 Dec 2017 | HKD | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -0.08 (-1.09%) | 1,570,000 |
19 Dec 2017 | HKD | 7.43 | 7.43 | 7.35 | 7.37 | 7.37 | -0.03 (-0.41%) | 688,000 |
18 Dec 2017 | HKD | 7.42 | 7.42 | 7.23 | 7.4 | 7.4 | -0.01 (-0.13%) | 1,743,984 |
15 Dec 2017 | HKD | 7.28 | 7.41 | 7.15 | 7.41 | 7.41 | +0.06 (+0.82%) | 3,772,320 |
14 Dec 2017 | HKD | 7.48 | 7.48 | 7.25 | 7.35 | 7.35 | -0.1 (-1.34%) | 1,735,600 |
13 Dec 2017 | HKD | 7.32 | 7.47 | 7.3 | 7.45 | 7.45 | +0.15 (+2.05%) | 1,358,680 |
12 Dec 2017 | HKD | 7.38 | 7.43 | 7.27 | 7.3 | 7.3 | -0.08 (-1.08%) | 2,260,400 |
11 Dec 2017 | HKD | 7.27 | 7.41 | 7.27 | 7.38 | 7.38 | +0.09 (+1.23%) | 338,000 |
8 Dec 2017 | HKD | 7.28 | 7.32 | 7.2 | 7.29 | 7.29 | +0.01 (+0.14%) | 1,751,880 |
7 Dec 2017 | HKD | 7.24 | 7.29 | 7.22 | 7.28 | 7.28 | +0.05 (+0.69%) | 2,804,800 |
6 Dec 2017 | HKD | 7.51 | 7.51 | 7.18 | 7.23 | 7.23 | -0.29 (-3.86%) | 5,684,400 |
5 Dec 2017 | HKD | 7.61 | 7.64 | 7.5 | 7.52 | 7.52 | -0.09 (-1.18%) | 2,072,800 |
4 Dec 2017 | HKD | 7.64 | 7.68 | 7.59 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,823,600 |
1 Dec 2017 | HKD | 7.77 | 7.77 | 7.66 | 7.68 | 7.68 | -0.08 (-1.03%) | 1,114,400 |