Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | HKD | 49.05 | 49.6 | 49.05 | 49.1 | 49.1 | +0.05 (+0.10%) | 14,000 |
15 Dec 2017 | HKD | 49 | 49.3 | 49 | 49.05 | 49.05 | -0.15 (-0.30%) | 19,600 |
14 Dec 2017 | HKD | 49.05 | 49.3 | 49.05 | 49.2 | 49.2 | +0.15 (+0.31%) | 26,981 |
13 Dec 2017 | HKD | 48.95 | 49.25 | 48.95 | 49.05 | 49.05 | +0.15 (+0.31%) | 24,800 |
12 Dec 2017 | HKD | 48.8 | 49 | 48.8 | 48.9 | 48.9 | +0.1 (+0.20%) | 43,129 |
11 Dec 2017 | HKD | 48.7 | 48.8 | 48.7 | 48.8 | 48.8 | +0.05 (+0.10%) | 24,000 |
8 Dec 2017 | HKD | 48.45 | 48.8 | 48.45 | 48.75 | 48.75 | +0.1 (+0.21%) | 32,646 |
7 Dec 2017 | HKD | 48.7 | 48.7 | 48.6 | 48.65 | 48.65 | +0.2 (+0.41%) | 34,400 |
6 Dec 2017 | HKD | 48.3 | 48.7 | 48.3 | 48.45 | 48.45 | +0.15 (+0.31%) | 111,700 |
5 Dec 2017 | HKD | 48.5 | 48.5 | 48.3 | 48.3 | 48.3 | -0.3 (-0.62%) | 67,200 |
4 Dec 2017 | HKD | 48.3 | 48.8 | 48.3 | 48.6 | 48.6 | +0.3 (+0.62%) | 22,800 |
1 Dec 2017 | HKD | 48.3 | 48.85 | 48.2 | 48.3 | 48.3 | 0.0 (0.0%) | 28,800 |
30 Nov 2017 | HKD | 48.2 | 48.35 | 48.2 | 48.3 | 48.3 | +0.1 (+0.21%) | 52,200 |
29 Nov 2017 | HKD | 48.2 | 48.25 | 48 | 48.2 | 48.2 | 0.0 (0.0%) | 16,000 |
28 Nov 2017 | HKD | 48.2 | 48.3 | 48.2 | 48.2 | 48.2 | -0.1 (-0.21%) | 32,000 |
27 Nov 2017 | HKD | 48.05 | 48.3 | 48.05 | 48.3 | 48.3 | +0.3 (+0.63%) | 6,400 |
24 Nov 2017 | HKD | 48.05 | 48.6 | 48 | 48 | 48 | 0.0 (0.0%) | 26,000 |
23 Nov 2017 | HKD | 48.25 | 48.25 | 48 | 48 | 48 | -0.4 (-0.83%) | 35,600 |
22 Nov 2017 | HKD | 48.8 | 48.8 | 48.15 | 48.4 | 48.4 | -0.1 (-0.21%) | 57,503 |
21 Nov 2017 | HKD | 48.3 | 48.6 | 48.3 | 48.5 | 48.5 | +0.25 (+0.52%) | 53,200 |
20 Nov 2017 | HKD | 47.95 | 48.3 | 47.95 | 48.25 | 48.25 | +0.3 (+0.63%) | 18,000 |
17 Nov 2017 | HKD | 48 | 48.25 | 47.8 | 47.95 | 47.95 | 0.0 (0.0%) | 33,262 |
16 Nov 2017 | HKD | 48.3 | 48.3 | 47.5 | 47.95 | 47.95 | 0.0 (0.0%) | 42,800 |
15 Nov 2017 | HKD | 47.85 | 48 | 47.5 | 47.95 | 47.95 | 0.0 (0.0%) | 20,800 |
14 Nov 2017 | HKD | 47.85 | 48 | 47.1 | 47.95 | 47.95 | +0.1 (+0.21%) | 58,800 |
13 Nov 2017 | HKD | 48.5 | 48.55 | 47.85 | 47.85 | 47.85 | -0.65 (-1.34%) | 32,000 |
10 Nov 2017 | HKD | 48.3 | 48.6 | 47.5 | 48.5 | 48.5 | +0.75 (+1.57%) | 49,000 |
9 Nov 2017 | HKD | 48.5 | 49 | 47.7 | 47.75 | 47.75 | -0.45 (-0.93%) | 184,800 |
8 Nov 2017 | HKD | 50.75 | 50.75 | 48.2 | 48.2 | 48.2 | -2.6 (-5.12%) | 438,400 |
7 Nov 2017 | HKD | 51.95 | 52 | 50.8 | 50.8 | 50.8 | -0.7 (-1.36%) | 221,200 |