Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | HKD | 6 | 6 | 5.91 | 5.97 | 5.97 | +0.03 (+0.51%) | 720,206 |
1 Jan 2018 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 5.92 | 5.99 | 5.89 | 5.94 | 5.94 | -0.03 (-0.50%) | 612,436 |
28 Dec 2017 | HKD | 5.95 | 6 | 5.93 | 5.97 | 5.97 | +0.03 (+0.51%) | 393,000 |
27 Dec 2017 | HKD | 6 | 6.02 | 5.93 | 5.94 | 5.94 | -0.02 (-0.34%) | 235,000 |
26 Dec 2017 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 5.93 | 6 | 5.92 | 5.96 | 5.96 | +0.05 (+0.85%) | 350,602 |
21 Dec 2017 | HKD | 5.89 | 5.94 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 787,000 |
20 Dec 2017 | HKD | 5.86 | 5.92 | 5.86 | 5.91 | 5.91 | +0.05 (+0.85%) | 288,065 |
19 Dec 2017 | HKD | 5.89 | 5.93 | 5.85 | 5.86 | 5.86 | -0.03 (-0.51%) | 534,000 |
18 Dec 2017 | HKD | 5.84 | 5.94 | 5.84 | 5.89 | 5.89 | +0.05 (+0.86%) | 500,000 |
15 Dec 2017 | HKD | 5.9 | 5.95 | 5.82 | 5.84 | 5.84 | -0.06 (-1.02%) | 759,000 |
14 Dec 2017 | HKD | 5.93 | 5.94 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 337,350 |
13 Dec 2017 | HKD | 5.95 | 5.98 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 442,000 |
12 Dec 2017 | HKD | 6.06 | 6.06 | 5.92 | 5.94 | 5.94 | -0.1 (-1.66%) | 666,078 |
11 Dec 2017 | HKD | 5.9 | 6.14 | 5.9 | 6.04 | 6.04 | +0.16 (+2.72%) | 1,430,226 |
8 Dec 2017 | HKD | 5.85 | 5.9 | 5.85 | 5.88 | 5.88 | +0.05 (+0.86%) | 344,574 |
7 Dec 2017 | HKD | 5.92 | 5.94 | 5.75 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,137,468 |
6 Dec 2017 | HKD | 5.85 | 5.89 | 5.68 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,547,706 |
5 Dec 2017 | HKD | 5.86 | 5.91 | 5.84 | 5.85 | 5.85 | -0.11 (-1.85%) | 347,000 |
4 Dec 2017 | HKD | 5.89 | 5.98 | 5.86 | 5.96 | 5.96 | +0.07 (+1.19%) | 392,978 |
1 Dec 2017 | HKD | 5.93 | 5.98 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 406,440 |
30 Nov 2017 | HKD | 5.83 | 6.03 | 5.7 | 5.92 | 5.92 | +0.09 (+1.54%) | 2,238,467 |
29 Nov 2017 | HKD | 5.87 | 5.9 | 5.81 | 5.83 | 5.83 | -0.05 (-0.85%) | 1,203,122 |
28 Nov 2017 | HKD | 5.94 | 5.94 | 5.84 | 5.88 | 5.88 | -0.09 (-1.51%) | 1,408,000 |
27 Nov 2017 | HKD | 5.9 | 5.99 | 5.86 | 5.97 | 5.97 | +0.06 (+1.02%) | 1,255,694 |
24 Nov 2017 | HKD | 5.94 | 5.98 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 704,174 |
23 Nov 2017 | HKD | 5.97 | 6.03 | 5.91 | 5.96 | 5.96 | -0.02 (-0.33%) | 781,000 |
22 Nov 2017 | HKD | 6.15 | 6.16 | 5.96 | 5.98 | 5.98 | -0.15 (-2.45%) | 2,081,735 |