Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 4.1 | 4.19 | 4.1 | 4.19 | 41.9 | -0.02 (-0.48%) | 5,000 |
22 Nov 2017 | HKD | 4.11 | 4.29 | 4.11 | 4.21 | 42.1 | -0.09 (-2.09%) | 55,000 |
21 Nov 2017 | HKD | 4.32 | 4.32 | 4.1 | 4.3 | 43 | +0.04 (+0.94%) | 97,500 |
20 Nov 2017 | HKD | 4.4 | 4.4 | 4.18 | 4.26 | 42.6 | -0.14 (-3.18%) | 26,000 |
17 Nov 2017 | HKD | 4.35 | 4.64 | 4.3 | 4.4 | 44 | +0.05 (+1.15%) | 48,500 |
16 Nov 2017 | HKD | 4.05 | 4.37 | 4.05 | 4.35 | 43.5 | +0.3 (+7.41%) | 266,000 |
15 Nov 2017 | HKD | 4.19 | 4.19 | 4.01 | 4.05 | 40.5 | -0.05 (-1.22%) | 73,000 |
14 Nov 2017 | HKD | 4.07 | 4.15 | 4.04 | 4.1 | 41 | -0.05 (-1.20%) | 35,500 |
13 Nov 2017 | HKD | 4.06 | 4.15 | 4.06 | 4.15 | 41.5 | -0.04 (-0.95%) | 18,600 |
10 Nov 2017 | HKD | 4.12 | 4.24 | 4.07 | 4.19 | 41.9 | -0.08 (-1.87%) | 37,000 |
9 Nov 2017 | HKD | 4.08 | 4.3 | 4.05 | 4.27 | 42.7 | +0.07 (+1.67%) | 60,500 |
8 Nov 2017 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 42 | 0.0 (0.0%) | 0 |
7 Nov 2017 | HKD | 4.17 | 4.3 | 4.11 | 4.2 | 42 | +0.01 (+0.24%) | 16,500 |
6 Nov 2017 | HKD | 4.12 | 4.19 | 4.12 | 4.19 | 41.9 | -0.06 (-1.41%) | 8,500 |
3 Nov 2017 | HKD | 4.22 | 4.34 | 4.12 | 4.25 | 42.5 | +0.03 (+0.71%) | 20,000 |
2 Nov 2017 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 42.2 | 0.0 (0.0%) | 6,000 |
1 Nov 2017 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 42.2 | 0.0 (0.0%) | 0 |
31 Oct 2017 | HKD | 4.1 | 4.24 | 4.08 | 4.22 | 42.2 | 0.0 (0.0%) | 50,000 |
30 Oct 2017 | HKD | 4.12 | 4.22 | 4.09 | 4.22 | 42.2 | 0.0 (0.0%) | 63,700 |
27 Oct 2017 | HKD | 4.19 | 4.4 | 4.12 | 4.22 | 42.2 | +0.03 (+0.72%) | 82,000 |
26 Oct 2017 | HKD | 4.08 | 4.19 | 4.07 | 4.19 | 41.9 | -0.04 (-0.95%) | 12,500 |
25 Oct 2017 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 42.3 | 0.0 (0.0%) | 0 |
24 Oct 2017 | HKD | 4.26 | 4.26 | 4.22 | 4.23 | 42.3 | -0.03 (-0.70%) | 24,500 |
23 Oct 2017 | HKD | 4.23 | 4.28 | 4.22 | 4.26 | 42.6 | -0.1 (-2.29%) | 63,500 |
20 Oct 2017 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 43.6 | 0.0 (0.0%) | 0 |
19 Oct 2017 | HKD | 4.32 | 4.41 | 4.28 | 4.36 | 43.6 | -0.02 (-0.46%) | 112,000 |
18 Oct 2017 | HKD | 4.45 | 4.45 | 4.31 | 4.38 | 43.8 | -0.08 (-1.79%) | 82,000 |
17 Oct 2017 | HKD | 4.29 | 4.5 | 4.29 | 4.46 | 44.6 | +0.11 (+2.53%) | 28,500 |
16 Oct 2017 | HKD | 4.31 | 4.35 | 4.3 | 4.35 | 43.5 | -0.1 (-2.25%) | 83,000 |
13 Oct 2017 | HKD | 4.22 | 4.5 | 4.22 | 4.45 | 44.5 | -0.05 (-1.11%) | 5,500 |