Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | HKD | 4.34 | 4.34 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 206,000 |
16 Jan 2018 | HKD | 4.24 | 4.3 | 4.17 | 4.24 | 4.24 | +0.07 (+1.68%) | 3,006,000 |
15 Jan 2018 | HKD | 4.32 | 4.47 | 4.16 | 4.17 | 4.17 | -0.16 (-3.70%) | 6,178,000 |
12 Jan 2018 | HKD | 4.08 | 4.33 | 4.07 | 4.33 | 4.33 | +0.23 (+5.61%) | 4,346,000 |
11 Jan 2018 | HKD | 4.01 | 4.12 | 3.93 | 4.1 | 4.1 | +0.11 (+2.76%) | 2,896,582 |
10 Jan 2018 | HKD | 4.18 | 4.27 | 3.94 | 3.99 | 3.99 | -0.2 (-4.77%) | 3,430,000 |
9 Jan 2018 | HKD | 4.2 | 4.3 | 4.1 | 4.19 | 4.19 | -0.11 (-2.56%) | 4,074,000 |
8 Jan 2018 | HKD | 4.29 | 4.36 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,006,000 |
5 Jan 2018 | HKD | 4.36 | 4.48 | 4.21 | 4.29 | 4.29 | -0.07 (-1.61%) | 4,096,000 |
4 Jan 2018 | HKD | 4.34 | 4.37 | 4.27 | 4.36 | 4.36 | +0.13 (+3.07%) | 1,454,000 |
3 Jan 2018 | HKD | 4.14 | 4.36 | 4.03 | 4.23 | 4.23 | +0.13 (+3.17%) | 5,995,000 |
2 Jan 2018 | HKD | 4.1 | 4.25 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 5,360,000 |
1 Jan 2018 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 4.2 | 4.25 | 4.03 | 4.03 | 4.03 | -0.14 (-3.36%) | 5,154,000 |
28 Dec 2017 | HKD | 3.86 | 4.22 | 3.83 | 4.17 | 4.17 | +0.37 (+9.74%) | 5,326,000 |
27 Dec 2017 | HKD | 3.93 | 3.96 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 2,316,000 |
26 Dec 2017 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 3.85 | 3.97 | 3.75 | 3.93 | 3.93 | +0.06 (+1.55%) | 4,778,000 |
21 Dec 2017 | HKD | 3.91 | 3.97 | 3.78 | 3.87 | 3.87 | -0.09 (-2.27%) | 946,000 |
20 Dec 2017 | HKD | 3.81 | 3.96 | 3.78 | 3.96 | 3.96 | +0.18 (+4.76%) | 2,604,000 |
19 Dec 2017 | HKD | 4.01 | 4.01 | 3.74 | 3.78 | 3.78 | -0.16 (-4.06%) | 2,153,990 |
18 Dec 2017 | HKD | 3.94 | 4.05 | 3.88 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,458,000 |
15 Dec 2017 | HKD | 3.8 | 4.03 | 3.76 | 4 | 4 | +0.24 (+6.38%) | 1,180,000 |
14 Dec 2017 | HKD | 3.61 | 3.76 | 3.59 | 3.76 | 3.76 | +0.14 (+3.87%) | 47,926,000 |
13 Dec 2017 | HKD | 3.67 | 3.75 | 3.52 | 3.62 | 3.62 | -0.08 (-2.16%) | 2,072,000 |
12 Dec 2017 | HKD | 3.62 | 3.72 | 3.62 | 3.7 | 3.7 | +0.1 (+2.78%) | 378,000 |
11 Dec 2017 | HKD | 3.62 | 3.7 | 3.5 | 3.6 | 3.6 | -0.01 (-0.28%) | 50,508,000 |
8 Dec 2017 | HKD | 3.65 | 3.66 | 3.5 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,428,000 |
7 Dec 2017 | HKD | 3.7 | 3.76 | 3.5 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,450,000 |