Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 18 | 18.2 | 17.9 | 18.2 | 80.8889 | +0.2 (+1.11%) | 75,000 |
3 Jan 2018 | HKD | 17.86 | 18 | 17.86 | 18 | 80 | +0.16 (+0.90%) | 80,000 |
2 Jan 2018 | HKD | 17.84 | 17.84 | 17.84 | 17.84 | 79.2889 | -0.02 (-0.11%) | 60,000 |
1 Jan 2018 | HKD | 17.86 | 17.86 | 17.86 | 17.86 | 79.3778 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 17.48 | 17.86 | 17.48 | 17.86 | 79.3778 | +0.38 (+2.17%) | 290,000 |
28 Dec 2017 | HKD | 16.8 | 17.48 | 16.8 | 17.48 | 77.6889 | +0.18 (+1.04%) | 450,000 |
27 Dec 2017 | HKD | 17 | 17.3 | 17 | 17.3 | 76.8889 | +0.3 (+1.76%) | 435,000 |
26 Dec 2017 | HKD | 17 | 17 | 17 | 17 | 75.5556 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 17 | 17 | 17 | 17 | 75.5556 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 16.8 | 17 | 16.4 | 17 | 75.5556 | +0.2 (+1.19%) | 50,000 |
21 Dec 2017 | HKD | 16.5 | 16.8 | 16.5 | 16.8 | 74.6667 | +0.3 (+1.82%) | 100,000 |
20 Dec 2017 | HKD | 16.4 | 16.5 | 16.3 | 16.5 | 73.3333 | +0.1 (+0.61%) | 175,000 |
19 Dec 2017 | HKD | 16.3 | 16.4 | 16.02 | 16.4 | 72.8889 | +0.4 (+2.50%) | 45,000 |
18 Dec 2017 | HKD | 16 | 16 | 16 | 16 | 71.1111 | 0.0 (0.0%) | 10,000 |
15 Dec 2017 | HKD | 15.7 | 16 | 15.7 | 16 | 71.1111 | +0.2 (+1.27%) | 75,000 |
14 Dec 2017 | HKD | 15.4 | 15.8 | 15.4 | 15.8 | 70.2222 | +0.1 (+0.64%) | 90,000 |
13 Dec 2017 | HKD | 15.1 | 15.7 | 15 | 15.7 | 69.7778 | +0.24 (+1.55%) | 535,000 |
12 Dec 2017 | HKD | 15.1 | 15.5 | 15.1 | 15.46 | 68.7111 | +0.06 (+0.39%) | 840,000 |
11 Dec 2017 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 68.4444 | +0.2 (+1.32%) | 25,000 |
8 Dec 2017 | HKD | 15.1 | 15.2 | 15.1 | 15.2 | 67.5556 | 0.0 (0.0%) | 15,000 |
7 Dec 2017 | HKD | 13.5 | 15.2 | 13.5 | 15.2 | 67.5556 | +1.2 (+8.57%) | 175,000 |
6 Dec 2017 | HKD | 12.9 | 14 | 12.9 | 14 | 62.2222 | +1 (+7.69%) | 230,000 |
5 Dec 2017 | HKD | 12.4 | 13 | 12.4 | 13 | 57.7778 | +1 (+8.33%) | 160,000 |
4 Dec 2017 | HKD | 11.5 | 12 | 11.5 | 12 | 53.3333 | +0.84 (+7.53%) | 295,000 |
1 Dec 2017 | HKD | 10 | 11.2 | 9.85 | 11.16 | 49.6 | +0.36 (+3.33%) | 180,000 |
30 Nov 2017 | HKD | 9.5 | 10.8 | 9 | 10.8 | 48 | +0.8 (+8%) | 310,000 |
29 Nov 2017 | HKD | 9.2 | 10 | 9 | 10 | 44.4444 | 0.0 (0.0%) | 410,000 |
28 Nov 2017 | HKD | 9.7 | 10 | 9.7 | 10 | 44.4444 | +0.15 (+1.52%) | 570,000 |
27 Nov 2017 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 43.7778 | 0.0 (0.0%) | 0 |
24 Nov 2017 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 43.7778 | 0.0 (0.0%) | 0 |