Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 156,000 |
11 Jan 2018 | HKD | 2.16 | 2.19 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 522,000 |
10 Jan 2018 | HKD | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 440,000 |
9 Jan 2018 | HKD | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 284,000 |
8 Jan 2018 | HKD | 2.22 | 2.23 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 145,000 |
5 Jan 2018 | HKD | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 326,000 |
4 Jan 2018 | HKD | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 433,000 |
3 Jan 2018 | HKD | 2.16 | 2.2 | 2.14 | 2.19 | 2.19 | +0.03 (+1.39%) | 489,000 |
2 Jan 2018 | HKD | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | +0.02 (+0.93%) | 160,000 |
1 Jan 2018 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 194,000 |
28 Dec 2017 | HKD | 2.13 | 2.13 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 218,000 |
27 Dec 2017 | HKD | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 200,000 |
26 Dec 2017 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 53,000 |
21 Dec 2017 | HKD | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 31,000 |
20 Dec 2017 | HKD | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 98,000 |
19 Dec 2017 | HKD | 2.17 | 2.19 | 2.14 | 2.19 | 2.19 | +0.02 (+0.92%) | 206,000 |
18 Dec 2017 | HKD | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | -0.04 (-1.81%) | 548,000 |
15 Dec 2017 | HKD | 2.08 | 2.23 | 2.08 | 2.21 | 2.21 | +0.11 (+5.24%) | 1,365,203 |
14 Dec 2017 | HKD | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 306,000 |
13 Dec 2017 | HKD | 2.13 | 2.14 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 198,000 |
12 Dec 2017 | HKD | 2.13 | 2.13 | 2.07 | 2.1 | 2.1 | -0.03 (-1.41%) | 458,000 |
11 Dec 2017 | HKD | 2.06 | 2.16 | 2.03 | 2.13 | 2.13 | +0.09 (+4.41%) | 2,059,000 |
8 Dec 2017 | HKD | 2.01 | 2.09 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 314,000 |
7 Dec 2017 | HKD | 2.03 | 2.04 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 76,000 |
6 Dec 2017 | HKD | 2.04 | 2.06 | 1.97 | 2.02 | 2.02 | -0.02 (-0.98%) | 684,000 |
5 Dec 2017 | HKD | 2.04 | 2.09 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 248,000 |
4 Dec 2017 | HKD | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 102,000 |