Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | HKD | 1.77 | 1.8 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 9,210,000 |
12 Jan 2018 | HKD | 1.8 | 1.86 | 1.71 | 1.77 | 1.77 | -0.02 (-1.12%) | 10,162,000 |
11 Jan 2018 | HKD | 1.71 | 1.86 | 1.61 | 1.79 | 1.79 | +0.17 (+10.49%) | 9,655,000 |
10 Jan 2018 | HKD | 1.9 | 1.9 | 1.48 | 1.62 | 1.62 | -0.27 (-14.29%) | 7,273,000 |
9 Jan 2018 | HKD | 1.97 | 1.98 | 1.84 | 1.89 | 1.89 | -0.08 (-4.06%) | 6,191,000 |
8 Jan 2018 | HKD | 2 | 2.04 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,719,000 |
5 Jan 2018 | HKD | 2.01 | 2.1 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,380,000 |
4 Jan 2018 | HKD | 2.04 | 2.04 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 2,003,000 |
3 Jan 2018 | HKD | 2.06 | 2.16 | 2.02 | 2.03 | 2.03 | -0.11 (-5.14%) | 1,793,000 |
2 Jan 2018 | HKD | 2.2 | 2.2 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,214,000 |
1 Jan 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.17 | 2.23 | 2.04 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,918,000 |
28 Dec 2017 | HKD | 2.06 | 2.2 | 1.96 | 2.13 | 2.13 | +0.09 (+4.41%) | 3,622,000 |
27 Dec 2017 | HKD | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,232,000 |
26 Dec 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,475,000 |
21 Dec 2017 | HKD | 2.03 | 2.13 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,249,600 |
20 Dec 2017 | HKD | 2.08 | 2.1 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 1,416,000 |
19 Dec 2017 | HKD | 2.08 | 2.1 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 1,368,000 |
18 Dec 2017 | HKD | 2.07 | 2.15 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 1,215,000 |
15 Dec 2017 | HKD | 2.08 | 2.1 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 1,176,000 |
14 Dec 2017 | HKD | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,146,000 |
13 Dec 2017 | HKD | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | -0.01 (-0.48%) | 662,000 |
12 Dec 2017 | HKD | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 4,153,000 |
11 Dec 2017 | HKD | 2.02 | 2.24 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 3,590,000 |
8 Dec 2017 | HKD | 2.07 | 2.25 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,161,000 |
7 Dec 2017 | HKD | 2.1 | 2.14 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 7,011,000 |
6 Dec 2017 | HKD | 2.06 | 2.1 | 1.93 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,215,000 |
5 Dec 2017 | HKD | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,977,000 |