Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | HKD | 7.85 | 7.85 | 7.75 | 7.84 | 7.84 | -0.01 (-0.13%) | 161,500 |
2 Jan 2018 | HKD | 7.78 | 7.86 | 7.78 | 7.85 | 7.85 | +0.13 (+1.68%) | 147,000 |
1 Jan 2018 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 7.86 | 7.86 | 7.69 | 7.72 | 7.72 | -0.13 (-1.66%) | 164,500 |
28 Dec 2017 | HKD | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | -0.12 (-1.51%) | 204,000 |
27 Dec 2017 | HKD | 7.5 | 7.98 | 7.5 | 7.97 | 7.97 | +0.55 (+7.41%) | 224,500 |
26 Dec 2017 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 7.1 | 7.5 | 6.71 | 7.42 | 7.42 | +0.42 (+6%) | 262,000 |
21 Dec 2017 | HKD | 7.14 | 7.14 | 6.97 | 7 | 7 | -0.09 (-1.27%) | 224,500 |
20 Dec 2017 | HKD | 7.36 | 7.36 | 7.05 | 7.09 | 7.09 | -0.16 (-2.21%) | 614,000 |
19 Dec 2017 | HKD | 7.18 | 7.27 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 153,000 |
18 Dec 2017 | HKD | 7.49 | 7.49 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 279,500 |
15 Dec 2017 | HKD | 7.4 | 7.63 | 7.17 | 7.25 | 7.25 | -0.03 (-0.41%) | 206,500 |
14 Dec 2017 | HKD | 7.2 | 7.6 | 7.16 | 7.28 | 7.28 | +0.03 (+0.41%) | 230,500 |
13 Dec 2017 | HKD | 7.23 | 7.78 | 7.23 | 7.25 | 7.25 | +0.02 (+0.28%) | 292,500 |
12 Dec 2017 | HKD | 7.24 | 7.25 | 7.15 | 7.23 | 7.23 | +0.04 (+0.56%) | 314,500 |
11 Dec 2017 | HKD | 7.24 | 7.25 | 7.17 | 7.19 | 7.19 | -0.04 (-0.55%) | 258,500 |
8 Dec 2017 | HKD | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 452,000 |
7 Dec 2017 | HKD | 7.18 | 7.33 | 7.15 | 7.21 | 7.21 | -0.01 (-0.14%) | 416,500 |
6 Dec 2017 | HKD | 7.21 | 7.29 | 7.13 | 7.22 | 7.22 | +0.03 (+0.42%) | 209,000 |
5 Dec 2017 | HKD | 7.17 | 7.2 | 7.1 | 7.19 | 7.19 | +0.05 (+0.70%) | 146,000 |
4 Dec 2017 | HKD | 7.15 | 7.15 | 7.08 | 7.14 | 7.14 | +0.07 (+0.99%) | 240,000 |
1 Dec 2017 | HKD | 7 | 7.1 | 6.98 | 7.07 | 7.07 | +0.07 (+1.00%) | 218,500 |
30 Nov 2017 | HKD | 7.2 | 7.29 | 6.99 | 7 | 7 | -0.18 (-2.51%) | 136,000 |
29 Nov 2017 | HKD | 7.1 | 7.21 | 7.05 | 7.18 | 7.18 | +0.08 (+1.13%) | 105,500 |
28 Nov 2017 | HKD | 7.14 | 7.16 | 6.96 | 7.1 | 7.1 | 0.0 (0.0%) | 70,000 |
27 Nov 2017 | HKD | 6.79 | 7.1 | 6.7 | 7.1 | 7.1 | +0.28 (+4.11%) | 358,000 |
24 Nov 2017 | HKD | 6.91 | 7.11 | 6.7 | 6.82 | 6.82 | -0.07 (-1.02%) | 362,000 |
23 Nov 2017 | HKD | 6.5 | 7.5 | 6.4 | 6.89 | 6.89 | +0.39 (+6%) | 511,500 |