Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 4.6 | 4.62 | 4.37 | 4.51 | 4.51 | -0.09 (-1.96%) | 7,672,000 |
3 Jan 2018 | HKD | 4.54 | 4.64 | 4.52 | 4.6 | 4.6 | +0.06 (+1.32%) | 4,289,000 |
2 Jan 2018 | HKD | 4.77 | 4.77 | 4.42 | 4.54 | 4.54 | -0.23 (-4.82%) | 16,532,000 |
1 Jan 2018 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 4.68 | 4.93 | 4.61 | 4.77 | 4.77 | +0.58 (+13.84%) | 44,997,406 |
28 Dec 2017 | HKD | 4.12 | 4.27 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 9,446,000 |
27 Dec 2017 | HKD | 3.83 | 4.11 | 3.83 | 4.1 | 4.1 | +0.27 (+7.05%) | 9,204,000 |
26 Dec 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.78 | 3.89 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 3,237,000 |
21 Dec 2017 | HKD | 3.69 | 3.78 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 2,169,672 |
20 Dec 2017 | HKD | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,455,000 |
19 Dec 2017 | HKD | 3.64 | 3.68 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 1,630,000 |
18 Dec 2017 | HKD | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 2,209,000 |
15 Dec 2017 | HKD | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 926,000 |
14 Dec 2017 | HKD | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 708,762 |
13 Dec 2017 | HKD | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,230,012 |
12 Dec 2017 | HKD | 3.73 | 3.77 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,170,000 |
11 Dec 2017 | HKD | 3.61 | 3.76 | 3.61 | 3.74 | 3.74 | +0.17 (+4.76%) | 3,716,000 |
8 Dec 2017 | HKD | 3.57 | 3.6 | 3.53 | 3.57 | 3.57 | +0.05 (+1.42%) | 2,903,000 |
7 Dec 2017 | HKD | 3.65 | 3.7 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 5,619,634 |
6 Dec 2017 | HKD | 3.71 | 3.74 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 3,808,000 |
5 Dec 2017 | HKD | 3.75 | 3.78 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 6,826,000 |
4 Dec 2017 | HKD | 3.78 | 3.8 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 2,065,000 |
1 Dec 2017 | HKD | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,281,000 |
30 Nov 2017 | HKD | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,117,000 |
29 Nov 2017 | HKD | 3.91 | 3.94 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,973,000 |
28 Nov 2017 | HKD | 3.95 | 3.97 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,818,000 |
27 Nov 2017 | HKD | 3.96 | 4 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,297,000 |
24 Nov 2017 | HKD | 3.86 | 3.95 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 2,895,000 |