Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,391,820 |
3 Jan 2018 | HKD | 2.4 | 2.49 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 2,375,000 |
2 Jan 2018 | HKD | 2.37 | 2.45 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,609,880 |
1 Jan 2018 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | +0.04 (+1.70%) | 3,290,000 |
28 Dec 2017 | HKD | 2.35 | 2.39 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 2,301,462 |
27 Dec 2017 | HKD | 2.37 | 2.4 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,600,000 |
26 Dec 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.42 | 2.43 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 840,000 |
21 Dec 2017 | HKD | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 672,362 |
20 Dec 2017 | HKD | 2.4 | 2.48 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 1,614,000 |
19 Dec 2017 | HKD | 2.4 | 2.44 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,574,000 |
18 Dec 2017 | HKD | 2.4 | 2.48 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 3,018,000 |
15 Dec 2017 | HKD | 2.4 | 2.43 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 2,656,000 |
14 Dec 2017 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 1,804,668 |
13 Dec 2017 | HKD | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 2,092,000 |
12 Dec 2017 | HKD | 2.46 | 2.46 | 2.28 | 2.35 | 2.35 | -0.11 (-4.47%) | 8,088,000 |
11 Dec 2017 | HKD | 2.42 | 2.56 | 2.42 | 2.46 | 2.46 | 0.0 (0.0%) | 1,370,000 |
8 Dec 2017 | HKD | 2.49 | 2.49 | 2.42 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,000,000 |
7 Dec 2017 | HKD | 2.57 | 2.57 | 2.43 | 2.47 | 2.47 | -0.09 (-3.52%) | 2,594,000 |
6 Dec 2017 | HKD | 2.57 | 2.58 | 2.41 | 2.56 | 2.56 | +0.06 (+2.40%) | 12,795,340 |
5 Dec 2017 | HKD | 2.61 | 2.64 | 2.46 | 2.5 | 2.5 | -0.09 (-3.47%) | 2,972,000 |
4 Dec 2017 | HKD | 2.6 | 2.6 | 2.54 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,306,000 |
1 Dec 2017 | HKD | 2.57 | 2.63 | 2.54 | 2.6 | 2.6 | +0.03 (+1.17%) | 1,936,000 |
30 Nov 2017 | HKD | 2.58 | 2.62 | 2.5 | 2.57 | 2.57 | -0.01 (-0.39%) | 4,280,000 |
29 Nov 2017 | HKD | 2.61 | 2.74 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 5,496,000 |
28 Nov 2017 | HKD | 2.44 | 2.65 | 2.38 | 2.61 | 2.61 | +0.18 (+7.41%) | 7,414,000 |
27 Nov 2017 | HKD | 2.5 | 2.5 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 1,382,000 |
24 Nov 2017 | HKD | 2.49 | 2.51 | 2.44 | 2.49 | 2.49 | 0.0 (0.0%) | 2,200,000 |