Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | HKD | 2.84 | 2.9 | 2.83 | 2.87 | 2.87 | +0.06 (+2.14%) | 474,000 |
2 Jan 2018 | HKD | 2.87 | 2.87 | 2.72 | 2.81 | 2.81 | 0.0 (0.0%) | 356,000 |
1 Jan 2018 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.8 | 2.84 | 2.8 | 2.81 | 2.81 | +0.02 (+0.72%) | 16,000 |
28 Dec 2017 | HKD | 2.8 | 2.8 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 126,000 |
27 Dec 2017 | HKD | 2.79 | 2.88 | 2.78 | 2.8 | 2.8 | +0.03 (+1.08%) | 188,000 |
26 Dec 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.8 | 2.8 | 2.72 | 2.77 | 2.77 | +0.04 (+1.47%) | 226,000 |
21 Dec 2017 | HKD | 2.73 | 2.8 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 292,000 |
20 Dec 2017 | HKD | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 232,000 |
19 Dec 2017 | HKD | 2.7 | 2.78 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 138,000 |
18 Dec 2017 | HKD | 2.73 | 2.77 | 2.71 | 2.74 | 2.74 | -0.03 (-1.08%) | 308,000 |
15 Dec 2017 | HKD | 2.71 | 2.79 | 2.7 | 2.77 | 2.77 | +0.04 (+1.47%) | 300,000 |
14 Dec 2017 | HKD | 2.75 | 2.81 | 2.73 | 2.73 | 2.73 | +0.02 (+0.74%) | 78,000 |
13 Dec 2017 | HKD | 2.82 | 2.82 | 2.7 | 2.71 | 2.71 | -0.11 (-3.90%) | 364,000 |
12 Dec 2017 | HKD | 2.69 | 2.82 | 2.68 | 2.82 | 2.82 | +0.13 (+4.83%) | 290,000 |
11 Dec 2017 | HKD | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 184,000 |
8 Dec 2017 | HKD | 2.69 | 2.8 | 2.65 | 2.67 | 2.67 | +0.06 (+2.30%) | 852,000 |
7 Dec 2017 | HKD | 2.63 | 2.68 | 2.57 | 2.61 | 2.61 | -0.04 (-1.51%) | 378,000 |
6 Dec 2017 | HKD | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -0.07 (-2.57%) | 374,000 |
5 Dec 2017 | HKD | 2.68 | 2.75 | 2.6 | 2.72 | 2.72 | +0.02 (+0.74%) | 396,000 |
4 Dec 2017 | HKD | 2.62 | 2.7 | 2.52 | 2.7 | 2.7 | +0.02 (+0.75%) | 336,000 |
1 Dec 2017 | HKD | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | -0.1 (-3.60%) | 284,000 |
30 Nov 2017 | HKD | 2.76 | 2.8 | 2.72 | 2.78 | 2.78 | -0.02 (-0.71%) | 434,000 |
29 Nov 2017 | HKD | 2.78 | 2.9 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 654,000 |
28 Nov 2017 | HKD | 2.72 | 3 | 2.71 | 2.78 | 2.78 | +0.06 (+2.21%) | 2,584,000 |
27 Nov 2017 | HKD | 2.31 | 2.77 | 2.3 | 2.72 | 2.72 | +0.44 (+19.30%) | 1,886,000 |
24 Nov 2017 | HKD | 2.25 | 2.35 | 2.24 | 2.28 | 2.28 | +0.08 (+3.64%) | 706,000 |
23 Nov 2017 | HKD | 2.3 | 2.31 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 382,000 |