Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 4.2 | 4.36 | 4.2 | 4.32 | 4.2966 | +0.1 (+2.37%) | 1,608,328 |
15 Jan 2018 | HKD | 4.28 | 4.43 | 4.17 | 4.22 | 4.1971 | -0.01 (-0.24%) | 3,559,316 |
12 Jan 2018 | HKD | 4.13 | 4.24 | 4.13 | 4.23 | 4.207 | +0.1 (+2.42%) | 3,247,871 |
11 Jan 2018 | HKD | 4.25 | 4.28 | 4.13 | 4.13 | 4.1076 | -0.11 (-2.59%) | 3,044,656 |
10 Jan 2018 | HKD | 4.25 | 4.26 | 4.17 | 4.24 | 4.217 | +0.04 (+0.95%) | 2,691,808 |
9 Jan 2018 | HKD | 4.15 | 4.33 | 4.14 | 4.2 | 4.1772 | -0.02 (-0.47%) | 3,547,251 |
8 Jan 2018 | HKD | 4.23 | 4.25 | 4.1 | 4.22 | 4.1971 | -0.01 (-0.24%) | 2,500,738 |
5 Jan 2018 | HKD | 4.16 | 4.25 | 4.11 | 4.23 | 4.207 | +0.07 (+1.68%) | 3,993,674 |
4 Jan 2018 | HKD | 3.86 | 4.2 | 3.8 | 4.16 | 4.1374 | +0.27 (+6.94%) | 8,428,743 |
3 Jan 2018 | HKD | 3.75 | 3.97 | 3.7 | 3.89 | 3.8689 | +0.12 (+3.18%) | 6,879,636 |
2 Jan 2018 | HKD | 3.81 | 3.83 | 3.74 | 3.77 | 3.7495 | -0.04 (-1.05%) | 1,771,615 |
1 Jan 2018 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.7893 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.63 | 3.85 | 3.6 | 3.81 | 3.7893 | +0.22 (+6.13%) | 6,060,892 |
28 Dec 2017 | HKD | 3.7 | 3.7 | 3.56 | 3.59 | 3.5705 | -0.05 (-1.37%) | 1,443,836 |
27 Dec 2017 | HKD | 3.4 | 3.73 | 3.4 | 3.64 | 3.6202 | +0.27 (+8.01%) | 3,015,531 |
26 Dec 2017 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.3517 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.3517 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.25 | 3.41 | 3.25 | 3.37 | 3.3517 | +0.12 (+3.69%) | 3,712,146 |
21 Dec 2017 | HKD | 3.13 | 3.25 | 3.13 | 3.25 | 3.2324 | +0.1 (+3.17%) | 768,169 |
20 Dec 2017 | HKD | 3.06 | 3.16 | 3.03 | 3.15 | 3.1329 | +0.05 (+1.61%) | 1,174,373 |
19 Dec 2017 | HKD | 3.16 | 3.21 | 3.06 | 3.1 | 3.0832 | -0.06 (-1.90%) | 2,261,041 |
18 Dec 2017 | HKD | 3.17 | 3.25 | 3.1 | 3.16 | 3.1428 | -0.03 (-0.94%) | 844,584 |
15 Dec 2017 | HKD | 3.2 | 3.26 | 3.15 | 3.19 | 3.1727 | -0.02 (-0.62%) | 1,238,723 |
14 Dec 2017 | HKD | 3.16 | 3.24 | 3.11 | 3.21 | 3.1926 | +0.11 (+3.55%) | 1,850,040 |
13 Dec 2017 | HKD | 3.14 | 3.14 | 3.06 | 3.1 | 3.0832 | -0.01 (-0.32%) | 1,213,251 |
12 Dec 2017 | HKD | 3.15 | 3.16 | 3.09 | 3.11 | 3.0931 | -0.06 (-1.89%) | 691,754 |
11 Dec 2017 | HKD | 3.05 | 3.19 | 3.05 | 3.17 | 3.1528 | +0.12 (+3.93%) | 1,110,024 |
8 Dec 2017 | HKD | 3.05 | 3.12 | 3.05 | 3.05 | 3.0334 | +0.01 (+0.33%) | 772,191 |
7 Dec 2017 | HKD | 3.04 | 3.07 | 3.02 | 3.04 | 3.0235 | +0.02 (+0.66%) | 1,210,570 |
6 Dec 2017 | HKD | 3.07 | 3.08 | 3.02 | 3.02 | 3.0036 | -0.06 (-1.95%) | 2,724,285 |