Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 9.88 | 10 | 9.79 | 9.86 | 9.86 | +0.06 (+0.61%) | 548,200 |
3 Jan 2018 | HKD | 10.08 | 10.08 | 9.8 | 9.8 | 9.8 | -0.08 (-0.81%) | 930,600 |
2 Jan 2018 | HKD | 9.75 | 10 | 9.75 | 9.88 | 9.88 | +0.13 (+1.33%) | 1,143,400 |
1 Jan 2018 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.82 | 9.83 | 9.69 | 9.75 | 9.75 | +0.04 (+0.41%) | 1,501,000 |
28 Dec 2017 | HKD | 9.69 | 9.86 | 9.66 | 9.71 | 9.71 | +0.12 (+1.25%) | 140,000 |
27 Dec 2017 | HKD | 9.62 | 9.62 | 9.58 | 9.59 | 9.59 | -0.01 (-0.10%) | 536,600 |
26 Dec 2017 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 9.77 | 9.77 | 9.57 | 9.6 | 9.6 | -0.07 (-0.72%) | 305,600 |
21 Dec 2017 | HKD | 9.78 | 9.8 | 9.64 | 9.67 | 9.67 | +0.02 (+0.21%) | 598,000 |
20 Dec 2017 | HKD | 9.7 | 9.74 | 9.65 | 9.65 | 9.65 | -0.05 (-0.52%) | 151,800 |
19 Dec 2017 | HKD | 9.9 | 9.97 | 9.66 | 9.7 | 9.7 | -0.28 (-2.81%) | 376,600 |
18 Dec 2017 | HKD | 10.22 | 10.22 | 9.85 | 9.98 | 9.98 | -0.38 (-3.67%) | 360,600 |
15 Dec 2017 | HKD | 9.88 | 10.36 | 9.73 | 10.36 | 10.36 | +0.48 (+4.86%) | 719,443 |
14 Dec 2017 | HKD | 10.1 | 10.16 | 9.88 | 9.88 | 9.88 | -0.3 (-2.95%) | 649,000 |
13 Dec 2017 | HKD | 9.78 | 10.24 | 9.69 | 10.18 | 10.18 | +0.39 (+3.98%) | 3,089,200 |
12 Dec 2017 | HKD | 9.71 | 9.8 | 9.58 | 9.79 | 9.79 | +0.04 (+0.41%) | 1,479,800 |
11 Dec 2017 | HKD | 9.46 | 9.75 | 9.46 | 9.75 | 9.75 | +0.24 (+2.52%) | 1,166,600 |
8 Dec 2017 | HKD | 9.38 | 9.58 | 9.37 | 9.51 | 9.51 | +0.15 (+1.60%) | 262,800 |
7 Dec 2017 | HKD | 9.36 | 9.41 | 9.31 | 9.36 | 9.36 | 0.0 (0.0%) | 501,200 |
6 Dec 2017 | HKD | 9.55 | 9.61 | 9.33 | 9.36 | 9.36 | -0.23 (-2.40%) | 1,145,000 |
5 Dec 2017 | HKD | 9.57 | 9.64 | 9.56 | 9.59 | 9.59 | +0.01 (+0.10%) | 415,600 |
4 Dec 2017 | HKD | 9.63 | 9.69 | 9.56 | 9.58 | 9.58 | -0.01 (-0.10%) | 1,212,200 |
1 Dec 2017 | HKD | 9.55 | 9.63 | 9.55 | 9.59 | 9.59 | +0.01 (+0.10%) | 464,400 |
30 Nov 2017 | HKD | 9.6 | 9.67 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 599,200 |
29 Nov 2017 | HKD | 9.7 | 9.7 | 9.55 | 9.58 | 9.58 | -0.03 (-0.31%) | 825,600 |
28 Nov 2017 | HKD | 9.73 | 9.77 | 9.59 | 9.61 | 9.61 | -0.12 (-1.23%) | 1,147,000 |
27 Nov 2017 | HKD | 9.85 | 9.86 | 9.73 | 9.73 | 9.73 | -0.03 (-0.31%) | 928,600 |
24 Nov 2017 | HKD | 9.99 | 10.04 | 9.73 | 9.76 | 9.76 | -0.19 (-1.91%) | 2,359,800 |