Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | +0.05 (+1.39%) | 10,000 |
3 Jan 2018 | HKD | 3.57 | 3.6 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 72,000 |
2 Jan 2018 | HKD | 3.73 | 3.73 | 3.55 | 3.6 | 3.6 | -0.12 (-3.23%) | 110,000 |
1 Jan 2018 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.7 | 3.8 | 3.46 | 3.72 | 3.72 | +0.02 (+0.54%) | 435,000 |
28 Dec 2017 | HKD | 3.46 | 3.9 | 3.46 | 3.7 | 3.7 | +0.24 (+6.94%) | 208,000 |
27 Dec 2017 | HKD | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 38,000 |
26 Dec 2017 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.41 | 3.56 | 3.41 | 3.54 | 3.54 | +0.04 (+1.14%) | 101,000 |
21 Dec 2017 | HKD | 3.44 | 3.51 | 3.41 | 3.5 | 3.5 | -0.04 (-1.13%) | 104,000 |
20 Dec 2017 | HKD | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 0.0 (0.0%) | 80,000 |
19 Dec 2017 | HKD | 3.39 | 3.55 | 3.33 | 3.54 | 3.54 | +0.19 (+5.67%) | 204,000 |
18 Dec 2017 | HKD | 3.45 | 3.51 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 96,000 |
15 Dec 2017 | HKD | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 82,000 |
14 Dec 2017 | HKD | 3.45 | 3.48 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 28,000 |
13 Dec 2017 | HKD | 3.27 | 3.51 | 3.27 | 3.45 | 3.45 | +0.06 (+1.77%) | 137,000 |
12 Dec 2017 | HKD | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | +0.12 (+3.67%) | 206,717 |
11 Dec 2017 | HKD | 3.3 | 3.32 | 3.16 | 3.27 | 3.27 | -0.01 (-0.30%) | 45,000 |
8 Dec 2017 | HKD | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 55,000 |
7 Dec 2017 | HKD | 3.22 | 3.28 | 3.17 | 3.24 | 3.24 | +0.02 (+0.62%) | 67,000 |
6 Dec 2017 | HKD | 3.13 | 3.24 | 3.07 | 3.22 | 3.22 | +0.1 (+3.21%) | 92,000 |
5 Dec 2017 | HKD | 3.17 | 3.17 | 3.1 | 3.12 | 3.12 | -0.1 (-3.11%) | 63,000 |
4 Dec 2017 | HKD | 3.18 | 3.3 | 3.14 | 3.22 | 3.22 | +0.1 (+3.21%) | 104,000 |
1 Dec 2017 | HKD | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 95,000 |
30 Nov 2017 | HKD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.1 (+3.28%) | 41,000 |
29 Nov 2017 | HKD | 3.1 | 3.2 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 124,000 |
28 Nov 2017 | HKD | 3.22 | 3.22 | 3.12 | 3.19 | 3.19 | -0.03 (-0.93%) | 44,000 |
27 Nov 2017 | HKD | 3.2 | 3.22 | 3.12 | 3.22 | 3.22 | +0.03 (+0.94%) | 105,000 |
24 Nov 2017 | HKD | 3.14 | 3.2 | 3.05 | 3.19 | 3.19 | +0.05 (+1.59%) | 38,000 |