Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 938,000 |
11 Oct 2017 | HKD | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 1,498,000 |
10 Oct 2017 | HKD | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,170,000 |
9 Oct 2017 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,564,000 |
6 Oct 2017 | HKD | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 592,000 |
5 Oct 2017 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 488,000 |
3 Oct 2017 | HKD | 3.1 | 3.15 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 502,000 |
2 Oct 2017 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 326,000 |
28 Sep 2017 | HKD | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 390,000 |
27 Sep 2017 | HKD | 3.1 | 3.11 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 798,000 |
26 Sep 2017 | HKD | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 534,000 |
25 Sep 2017 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,218,000 |
22 Sep 2017 | HKD | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 192,000 |
21 Sep 2017 | HKD | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 772,000 |
20 Sep 2017 | HKD | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 2,902,000 |
19 Sep 2017 | HKD | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,588,520 |
18 Sep 2017 | HKD | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 707,000 |
15 Sep 2017 | HKD | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,817,000 |
14 Sep 2017 | HKD | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 604,000 |
13 Sep 2017 | HKD | 3.2 | 3.22 | 3.15 | 3.22 | 3.22 | -0.01 (-0.31%) | 310,000 |
12 Sep 2017 | HKD | 3.23 | 3.23 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 566,000 |
11 Sep 2017 | HKD | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 341,294 |
8 Sep 2017 | HKD | 3.22 | 3.29 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 2,917,294 |
7 Sep 2017 | HKD | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 2,824,000 |
6 Sep 2017 | HKD | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 2,158,000 |
5 Sep 2017 | HKD | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 461,000 |
4 Sep 2017 | HKD | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 334,000 |
1 Sep 2017 | HKD | 3.2 | 3.2 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 828,000 |