Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | HKD | 10.4 | 10.8 | 10.3 | 10.7 | 10.7 | +0.34 (+3.28%) | 3,265,000 |
11 Jan 2018 | HKD | 10.36 | 10.66 | 10.18 | 10.36 | 10.36 | -0.02 (-0.19%) | 1,951,000 |
10 Jan 2018 | HKD | 10.56 | 10.56 | 10.18 | 10.38 | 10.38 | -0.18 (-1.70%) | 2,413,000 |
9 Jan 2018 | HKD | 10.18 | 10.56 | 9.89 | 10.56 | 10.56 | +0.38 (+3.73%) | 4,801,000 |
8 Jan 2018 | HKD | 9.55 | 10.22 | 9.53 | 10.18 | 10.18 | +0.63 (+6.60%) | 5,354,000 |
5 Jan 2018 | HKD | 9.57 | 9.65 | 9.46 | 9.55 | 9.55 | -0.02 (-0.21%) | 1,129,000 |
4 Jan 2018 | HKD | 9.38 | 9.57 | 9.33 | 9.57 | 9.57 | +0.1 (+1.06%) | 2,311,800 |
3 Jan 2018 | HKD | 9.5 | 9.5 | 9.36 | 9.47 | 9.47 | +0.03 (+0.32%) | 987,908 |
2 Jan 2018 | HKD | 9.2 | 9.53 | 9.2 | 9.44 | 9.44 | +0.21 (+2.28%) | 2,748,000 |
1 Jan 2018 | HKD | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 9.44 | 9.44 | 9.21 | 9.23 | 9.23 | -0.18 (-1.91%) | 937,000 |
28 Dec 2017 | HKD | 9.27 | 9.5 | 9.24 | 9.41 | 9.41 | +0.08 (+0.86%) | 669,000 |
27 Dec 2017 | HKD | 9.65 | 9.65 | 9.3 | 9.33 | 9.33 | -0.33 (-3.42%) | 1,462,000 |
26 Dec 2017 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 9.52 | 9.9 | 9.44 | 9.66 | 9.66 | +0.24 (+2.55%) | 2,996,000 |
21 Dec 2017 | HKD | 8.97 | 9.46 | 8.97 | 9.42 | 9.42 | +0.46 (+5.13%) | 3,295,000 |
20 Dec 2017 | HKD | 9 | 9.16 | 8.82 | 8.96 | 8.96 | -0.02 (-0.22%) | 1,641,000 |
19 Dec 2017 | HKD | 9.14 | 9.18 | 8.76 | 8.98 | 8.98 | -0.09 (-0.99%) | 1,611,000 |
18 Dec 2017 | HKD | 8.69 | 9.18 | 8.66 | 9.07 | 9.07 | +0.42 (+4.86%) | 2,065,000 |
15 Dec 2017 | HKD | 9.07 | 9.13 | 8.65 | 8.65 | 8.65 | -0.48 (-5.26%) | 2,099,000 |
14 Dec 2017 | HKD | 8.46 | 9.13 | 8.46 | 9.13 | 9.13 | +0.69 (+8.18%) | 3,346,000 |
13 Dec 2017 | HKD | 8.48 | 8.59 | 8.29 | 8.44 | 8.44 | -0.14 (-1.63%) | 603,000 |
12 Dec 2017 | HKD | 8.61 | 8.66 | 8.48 | 8.58 | 8.58 | -0.02 (-0.23%) | 542,000 |
11 Dec 2017 | HKD | 8.34 | 8.63 | 8.34 | 8.6 | 8.6 | +0.19 (+2.26%) | 840,000 |
8 Dec 2017 | HKD | 8.33 | 8.44 | 8.3 | 8.41 | 8.41 | +0.13 (+1.57%) | 969,000 |
7 Dec 2017 | HKD | 8.56 | 8.6 | 8.21 | 8.28 | 8.28 | -0.31 (-3.61%) | 1,277,000 |
6 Dec 2017 | HKD | 8.65 | 8.77 | 8.42 | 8.59 | 8.59 | -0.1 (-1.15%) | 3,700,000 |
5 Dec 2017 | HKD | 8.67 | 8.83 | 8.65 | 8.69 | 8.69 | -0.06 (-0.69%) | 1,769,678 |
4 Dec 2017 | HKD | 8.68 | 8.9 | 8.68 | 8.75 | 8.75 | +0.05 (+0.57%) | 892,000 |