Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 3.2 | 3.26 | 3.15 | 3.23 | 3.23 | +0.1 (+3.19%) | 46,195,398 |
3 Jan 2018 | HKD | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | +0.07 (+2.29%) | 35,383,641 |
2 Jan 2018 | HKD | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 23,888,061 |
1 Jan 2018 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 18,454,570 |
28 Dec 2017 | HKD | 2.96 | 3.03 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 36,816,449 |
27 Dec 2017 | HKD | 2.85 | 2.95 | 2.84 | 2.95 | 2.95 | +0.1 (+3.51%) | 44,615,621 |
26 Dec 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 12,553,650 |
21 Dec 2017 | HKD | 2.8 | 2.87 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 26,123,070 |
20 Dec 2017 | HKD | 2.78 | 2.82 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 16,492,131 |
19 Dec 2017 | HKD | 2.74 | 2.77 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 10,214,730 |
18 Dec 2017 | HKD | 2.69 | 2.75 | 2.67 | 2.73 | 2.73 | +0.06 (+2.25%) | 16,518,859 |
15 Dec 2017 | HKD | 2.7 | 2.72 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 12,037,050 |
14 Dec 2017 | HKD | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,245,064 |
13 Dec 2017 | HKD | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | +0.05 (+1.87%) | 10,770,820 |
12 Dec 2017 | HKD | 2.7 | 2.75 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 20,875,400 |
11 Dec 2017 | HKD | 2.68 | 2.7 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 15,556,090 |
8 Dec 2017 | HKD | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | +0.06 (+2.29%) | 24,513,830 |
7 Dec 2017 | HKD | 2.67 | 2.68 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 39,602,230 |
6 Dec 2017 | HKD | 2.75 | 2.75 | 2.64 | 2.66 | 2.66 | -0.07 (-2.56%) | 32,076,961 |
5 Dec 2017 | HKD | 2.78 | 2.79 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 11,237,800 |
4 Dec 2017 | HKD | 2.79 | 2.84 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 13,373,410 |
1 Dec 2017 | HKD | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 10,156,140 |
30 Nov 2017 | HKD | 2.78 | 2.81 | 2.74 | 2.81 | 2.81 | +0.03 (+1.08%) | 21,752,109 |
29 Nov 2017 | HKD | 2.7 | 2.78 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 17,340,520 |
28 Nov 2017 | HKD | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 8,360,800 |
27 Nov 2017 | HKD | 2.78 | 2.8 | 2.69 | 2.71 | 2.71 | -0.06 (-2.17%) | 10,452,380 |
24 Nov 2017 | HKD | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | +0.03 (+1.09%) | 5,991,771 |