Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 2.55 | 2.65 | 2.49 | 2.65 | 5.3 | +0.13 (+5.16%) | 570,200 |
3 Jan 2018 | HKD | 2.55 | 2.55 | 2.52 | 2.52 | 5.04 | -0.02 (-0.79%) | 589,500 |
2 Jan 2018 | HKD | 2.59 | 2.59 | 2.52 | 2.54 | 5.08 | 0.0 (0.0%) | 490,000 |
1 Jan 2018 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 5.08 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.57 | 2.6 | 2.49 | 2.54 | 5.08 | -0.02 (-0.78%) | 460,500 |
28 Dec 2017 | HKD | 2.45 | 2.57 | 2.45 | 2.56 | 5.12 | +0.06 (+2.40%) | 568,500 |
27 Dec 2017 | HKD | 2.57 | 2.59 | 2.48 | 2.5 | 5 | -0.1 (-3.85%) | 603,500 |
26 Dec 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 5.2 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 5.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.68 | 2.68 | 2.54 | 2.6 | 5.2 | -0.09 (-3.35%) | 850,500 |
21 Dec 2017 | HKD | 2.5 | 2.69 | 2.44 | 2.69 | 5.38 | +0.23 (+9.35%) | 853,000 |
20 Dec 2017 | HKD | 2.4 | 2.5 | 2.35 | 2.46 | 4.92 | +0.03 (+1.23%) | 431,000 |
19 Dec 2017 | HKD | 2.29 | 2.53 | 2.25 | 2.43 | 4.86 | +0.14 (+6.11%) | 1,667,600 |
18 Dec 2017 | HKD | 2.3 | 2.3 | 2.26 | 2.29 | 4.58 | -0.01 (-0.43%) | 768,000 |
15 Dec 2017 | HKD | 2.29 | 2.3 | 2.24 | 2.3 | 4.6 | +0.03 (+1.32%) | 650,000 |
14 Dec 2017 | HKD | 2.29 | 2.29 | 2.26 | 2.27 | 4.54 | -0.01 (-0.44%) | 409,000 |
13 Dec 2017 | HKD | 2.29 | 2.29 | 2.27 | 2.28 | 4.56 | -0.01 (-0.44%) | 282,500 |
12 Dec 2017 | HKD | 2.32 | 2.32 | 2.23 | 2.29 | 4.58 | 0.0 (0.0%) | 501,500 |
11 Dec 2017 | HKD | 2.33 | 2.33 | 2.27 | 2.29 | 4.58 | -0.01 (-0.43%) | 557,500 |
8 Dec 2017 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 4.6 | -0.01 (-0.43%) | 457,000 |
7 Dec 2017 | HKD | 2.33 | 2.33 | 2.3 | 2.31 | 4.62 | -0.02 (-0.86%) | 417,900 |
6 Dec 2017 | HKD | 2.31 | 2.34 | 2.31 | 2.33 | 4.66 | 0.0 (0.0%) | 504,500 |
5 Dec 2017 | HKD | 2.33 | 2.33 | 2.3 | 2.33 | 4.66 | +0.02 (+0.87%) | 477,000 |
4 Dec 2017 | HKD | 2.39 | 2.39 | 2.31 | 2.31 | 4.62 | -0.06 (-2.53%) | 481,000 |
1 Dec 2017 | HKD | 2.38 | 2.38 | 2.34 | 2.37 | 4.74 | +0.01 (+0.42%) | 414,500 |
30 Nov 2017 | HKD | 2.39 | 2.39 | 2.33 | 2.36 | 4.72 | -0.03 (-1.26%) | 573,500 |
29 Nov 2017 | HKD | 2.39 | 2.39 | 2.36 | 2.39 | 4.78 | +0.02 (+0.84%) | 558,691 |
28 Nov 2017 | HKD | 2.37 | 2.39 | 2.34 | 2.37 | 4.74 | -0.02 (-0.84%) | 392,000 |
27 Nov 2017 | HKD | 2.37 | 2.43 | 2.35 | 2.39 | 4.78 | +0.01 (+0.42%) | 520,500 |
24 Nov 2017 | HKD | 2.44 | 2.44 | 2.36 | 2.38 | 4.76 | -0.06 (-2.46%) | 493,000 |