Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 8.74 | 8.8 | 8.59 | 8.65 | 8.65 | -0.18 (-2.04%) | 10,646,760 |
3 Jan 2018 | HKD | 8.6 | 9.09 | 8.56 | 8.83 | 8.83 | +0.26 (+3.03%) | 19,017,590 |
2 Jan 2018 | HKD | 8.44 | 8.72 | 8.31 | 8.57 | 8.57 | +0.13 (+1.54%) | 10,485,930 |
1 Jan 2018 | HKD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 8.61 | 8.61 | 8.4 | 8.44 | 8.44 | -0.11 (-1.29%) | 4,712,500 |
28 Dec 2017 | HKD | 8.34 | 8.72 | 8.21 | 8.55 | 8.55 | +0.22 (+2.64%) | 11,305,400 |
27 Dec 2017 | HKD | 8.5 | 8.51 | 8.21 | 8.33 | 8.33 | -0.12 (-1.42%) | 10,527,000 |
26 Dec 2017 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 8.6 | 8.65 | 8.36 | 8.45 | 8.45 | -0.17 (-1.97%) | 12,553,470 |
21 Dec 2017 | HKD | 7.83 | 8.65 | 7.83 | 8.62 | 8.62 | +0.8 (+10.23%) | 26,500,840 |
20 Dec 2017 | HKD | 7.83 | 7.86 | 7.75 | 7.82 | 7.82 | -0.04 (-0.51%) | 4,996,000 |
19 Dec 2017 | HKD | 7.7 | 7.96 | 7.7 | 7.86 | 7.86 | +0.2 (+2.61%) | 6,844,400 |
18 Dec 2017 | HKD | 8 | 8 | 7.55 | 7.66 | 7.66 | -0.19 (-2.42%) | 12,259,000 |
15 Dec 2017 | HKD | 8.14 | 8.21 | 7.81 | 7.85 | 7.85 | -0.38 (-4.62%) | 13,523,740 |
14 Dec 2017 | HKD | 8.14 | 8.3 | 8.05 | 8.23 | 8.23 | +0.13 (+1.60%) | 10,476,350 |
13 Dec 2017 | HKD | 8.16 | 8.33 | 8 | 8.1 | 8.1 | -0.08 (-0.98%) | 9,290,000 |
12 Dec 2017 | HKD | 8.4 | 8.78 | 8.06 | 8.18 | 8.18 | -0.22 (-2.62%) | 26,656,260 |
11 Dec 2017 | HKD | 7.53 | 8.4 | 7.5 | 8.4 | 8.4 | +0.91 (+12.15%) | 27,063,141 |
8 Dec 2017 | HKD | 7.51 | 7.6 | 7.35 | 7.49 | 7.49 | +0.05 (+0.67%) | 15,746,000 |
7 Dec 2017 | HKD | 7.78 | 7.79 | 7.35 | 7.44 | 7.44 | -0.24 (-3.12%) | 12,911,870 |
6 Dec 2017 | HKD | 7.84 | 8.04 | 7.52 | 7.68 | 7.68 | -0.19 (-2.41%) | 23,522,711 |
5 Dec 2017 | HKD | 7.9 | 7.92 | 7.75 | 7.87 | 7.87 | -0.18 (-2.24%) | 19,132,230 |
4 Dec 2017 | HKD | 7.59 | 8.08 | 7.42 | 8.05 | 8.05 | +0.47 (+6.20%) | 23,884,000 |
1 Dec 2017 | HKD | 7.69 | 7.78 | 7.47 | 7.58 | 7.58 | -0.07 (-0.92%) | 16,747,721 |
30 Nov 2017 | HKD | 7.92 | 8 | 7.44 | 7.65 | 7.65 | -0.39 (-4.85%) | 44,004,848 |
29 Nov 2017 | HKD | 8.41 | 8.41 | 8.01 | 8.04 | 8.04 | -0.37 (-4.40%) | 15,158,360 |
28 Nov 2017 | HKD | 8.19 | 8.5 | 7.81 | 8.41 | 8.41 | +0.22 (+2.69%) | 35,226,980 |
27 Nov 2017 | HKD | 8.35 | 8.47 | 7.67 | 8.19 | 8.19 | -0.19 (-2.27%) | 38,920,000 |
24 Nov 2017 | HKD | 8.43 | 8.65 | 8.34 | 8.38 | 8.38 | -0.07 (-0.83%) | 10,645,000 |