Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 2.21 | 2.27 | 2.2 | 2.2 | 2.0769 | -0.01 (-0.45%) | 1,334,413 |
12 Jan 2018 | HKD | 2.21 | 2.23 | 2.2 | 2.21 | 2.0863 | 0.0 (0.0%) | 1,770,037 |
11 Jan 2018 | HKD | 2.22 | 2.23 | 2.21 | 2.21 | 2.0863 | 0.0 (0.0%) | 507,125 |
10 Jan 2018 | HKD | 2.21 | 2.23 | 2.2 | 2.21 | 2.0863 | 0.0 (0.0%) | 1,805,709 |
9 Jan 2018 | HKD | 2.21 | 2.21 | 2.1901 | 2.21 | 2.0863 | +0.02 (+0.91%) | 1,133,417 |
8 Jan 2018 | HKD | 2.13 | 2.27 | 2.13 | 2.1901 | 2.0676 | +0.04 (+1.87%) | 2,030,881 |
5 Jan 2018 | HKD | 2.15 | 2.15 | 2.13 | 2.15 | 2.0297 | 0.0 (0.0%) | 976,645 |
4 Jan 2018 | HKD | 2.15 | 2.16 | 2.14 | 2.15 | 2.0297 | -0.01 (-0.46%) | 595,044 |
3 Jan 2018 | HKD | 2.23 | 2.23 | 2.14 | 2.16 | 2.0391 | -0.07 (-3.14%) | 1,998,044 |
2 Jan 2018 | HKD | 2.1901 | 2.25 | 2.1901 | 2.23 | 2.1052 | +0.04 (+1.83%) | 2,903,983 |
1 Jan 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.0675 | -0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.1901 | 2.2401 | 2.18 | 2.1901 | 2.0676 | +0.01 (+0.46%) | 3,819,455 |
28 Dec 2017 | HKD | 2.07 | 2.18 | 2.07 | 2.18 | 2.058 | +0.1 (+4.81%) | 2,227,642 |
27 Dec 2017 | HKD | 2.02 | 2.09 | 2.02 | 2.08 | 1.9636 | +0.05 (+2.46%) | 1,791,892 |
26 Dec 2017 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 1.9164 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 1.9164 | +0 (+0.0%) | 0 |
22 Dec 2017 | HKD | 2.0299 | 2.0299 | 2.0099 | 2.0299 | 1.9163 | 0.0 (0.0%) | 648,802 |
21 Dec 2017 | HKD | 2.02 | 2.0299 | 2.0099 | 2.0299 | 1.9163 | +0.01 (+0.49%) | 239,414 |
20 Dec 2017 | HKD | 2.0299 | 2.04 | 2.0099 | 2.02 | 1.907 | -0.01 (-0.49%) | 753,395 |
19 Dec 2017 | HKD | 2.02 | 2.05 | 2.02 | 2.0299 | 1.9163 | +0.01 (+0.49%) | 871,513 |
18 Dec 2017 | HKD | 2.0099 | 2.0299 | 2.0099 | 2.02 | 1.907 | -0.01 (-0.49%) | 347,220 |
15 Dec 2017 | HKD | 2.04 | 2.05 | 2.02 | 2.0299 | 1.9163 | -0.01 (-0.50%) | 856,153 |
14 Dec 2017 | HKD | 2.05 | 2.05 | 2.0299 | 2.04 | 1.9259 | -0.01 (-0.49%) | 177,965 |
13 Dec 2017 | HKD | 2.0299 | 2.05 | 2.0299 | 2.05 | 1.9353 | 0.0 (0.0%) | 585,246 |
12 Dec 2017 | HKD | 2.02 | 2.06 | 2.02 | 2.05 | 1.9353 | +0.05 (+2.50%) | 478,259 |
11 Dec 2017 | HKD | 2.07 | 2.07 | 1.99 | 2 | 1.8881 | -0.05 (-2.44%) | 1,627,830 |
8 Dec 2017 | HKD | 2 | 2.08 | 2 | 2.05 | 1.9353 | +0.06 (+3.02%) | 897,465 |
7 Dec 2017 | HKD | 2 | 2.02 | 1.97 | 1.99 | 1.8787 | -0.01 (-0.50%) | 509,508 |
6 Dec 2017 | HKD | 2.05 | 2.08 | 1.95 | 2 | 1.8881 | -0.05 (-2.44%) | 5,761,888 |
5 Dec 2017 | HKD | 2.09 | 2.09 | 2.0299 | 2.05 | 1.9353 | -0.04 (-1.91%) | 1,322,758 |