Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,071,000 |
18 Oct 2017 | HKD | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 118,000 |
17 Oct 2017 | HKD | 3.1 | 3.11 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 25,000 |
16 Oct 2017 | HKD | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 185,500 |
13 Oct 2017 | HKD | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 477,000 |
12 Oct 2017 | HKD | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | +0.04 (+1.30%) | 153,500 |
11 Oct 2017 | HKD | 3.1 | 3.11 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 169,500 |
10 Oct 2017 | HKD | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 198,833 |
9 Oct 2017 | HKD | 3.1 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 106,000 |
6 Oct 2017 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 46,000 |
5 Oct 2017 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 133,587 |
3 Oct 2017 | HKD | 3.07 | 3.1 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 79,500 |
2 Oct 2017 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 47,000 |
28 Sep 2017 | HKD | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | +0.05 (+1.65%) | 225,500 |
27 Sep 2017 | HKD | 3.05 | 3.11 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 144,001 |
26 Sep 2017 | HKD | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 148,000 |
25 Sep 2017 | HKD | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 376,605 |
22 Sep 2017 | HKD | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 116,500 |
21 Sep 2017 | HKD | 3.1 | 3.16 | 3.1 | 3.15 | 3.15 | +0.04 (+1.29%) | 222,500 |
20 Sep 2017 | HKD | 3.13 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 106,500 |
19 Sep 2017 | HKD | 3.13 | 3.13 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 166,500 |
18 Sep 2017 | HKD | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 208,000 |
15 Sep 2017 | HKD | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 166,500 |
14 Sep 2017 | HKD | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 257,078 |
13 Sep 2017 | HKD | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 208,000 |
12 Sep 2017 | HKD | 3 | 3.04 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 491,000 |
11 Sep 2017 | HKD | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | +0.04 (+1.36%) | 257,000 |
8 Sep 2017 | HKD | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 118,867 |