Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 328,000 |
22 Nov 2017 | HKD | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 792,885 |
21 Nov 2017 | HKD | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 2,542,000 |
20 Nov 2017 | HKD | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 2,412,000 |
17 Nov 2017 | HKD | 3.03 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 2,436,000 |
16 Nov 2017 | HKD | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,310,000 |
15 Nov 2017 | HKD | 3.07 | 3.09 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,496,000 |
14 Nov 2017 | HKD | 3.09 | 3.1 | 3.08 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,206,718 |
13 Nov 2017 | HKD | 3.1 | 3.12 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 940,000 |
10 Nov 2017 | HKD | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 377,700 |
9 Nov 2017 | HKD | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,556,000 |
8 Nov 2017 | HKD | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 3,598,000 |
7 Nov 2017 | HKD | 3.06 | 3.1 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,606,000 |
6 Nov 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 820,000 |
3 Nov 2017 | HKD | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 2,253,600 |
2 Nov 2017 | HKD | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 716,000 |
1 Nov 2017 | HKD | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 882,000 |
31 Oct 2017 | HKD | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 548,000 |
30 Oct 2017 | HKD | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 672,000 |
27 Oct 2017 | HKD | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,164,000 |
26 Oct 2017 | HKD | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 352,000 |
25 Oct 2017 | HKD | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 816,000 |
24 Oct 2017 | HKD | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,266,000 |
23 Oct 2017 | HKD | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 896,000 |
20 Oct 2017 | HKD | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 3,014,000 |
19 Oct 2017 | HKD | 3.17 | 3.18 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,202,000 |
18 Oct 2017 | HKD | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 491,200 |
17 Oct 2017 | HKD | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 548,100 |
16 Oct 2017 | HKD | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 2,304,000 |
13 Oct 2017 | HKD | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,238,000 |