Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 4.12 | 4.5 | 4.12 | 4.5 | 45 | +0.07 (+1.58%) | 103,000 |
11 Oct 2017 | HKD | 4.4 | 4.49 | 4.39 | 4.43 | 44.3 | -0.17 (-3.70%) | 21,000 |
10 Oct 2017 | HKD | 4.5 | 4.63 | 4.37 | 4.6 | 46 | -0.1 (-2.13%) | 35,000 |
9 Oct 2017 | HKD | 4.3 | 4.75 | 4.3 | 4.7 | 47 | -0.1 (-2.08%) | 3,300 |
6 Oct 2017 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 48 | 0.0 (0.0%) | 0 |
5 Oct 2017 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 48 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.6 | 4.8 | 4.3 | 4.8 | 48 | +0.15 (+3.23%) | 22,500 |
3 Oct 2017 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 46.5 | 0.0 (0.0%) | 0 |
2 Oct 2017 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 46.5 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.56 | 4.68 | 4.55 | 4.65 | 46.5 | -0.03 (-0.64%) | 67,500 |
28 Sep 2017 | HKD | 4.7 | 4.7 | 4.68 | 4.68 | 46.8 | +0.03 (+0.65%) | 206,500 |
27 Sep 2017 | HKD | 4.51 | 4.7 | 4.41 | 4.65 | 46.5 | 0.0 (0.0%) | 314,000 |
26 Sep 2017 | HKD | 4.6 | 4.65 | 4.6 | 4.65 | 46.5 | 0.0 (0.0%) | 1,500 |
25 Sep 2017 | HKD | 4.65 | 4.7 | 4.65 | 4.65 | 46.5 | -0.05 (-1.06%) | 33,500 |
22 Sep 2017 | HKD | 4.75 | 4.78 | 4.67 | 4.7 | 47 | +0.02 (+0.43%) | 32,500 |
21 Sep 2017 | HKD | 4.66 | 4.68 | 4.66 | 4.68 | 46.8 | +0.12 (+2.63%) | 70,000 |
20 Sep 2017 | HKD | 4.38 | 4.57 | 4.37 | 4.56 | 45.6 | -0.09 (-1.94%) | 152,000 |
19 Sep 2017 | HKD | 4.7 | 4.75 | 4.1 | 4.65 | 46.5 | -0.05 (-1.06%) | 69,000 |
18 Sep 2017 | HKD | 4.8 | 4.9 | 4.7 | 4.7 | 47 | -0.07 (-1.47%) | 24,000 |
15 Sep 2017 | HKD | 4.79 | 5 | 4.52 | 4.77 | 47.7 | +0.17 (+3.70%) | 89,000 |
14 Sep 2017 | HKD | 4.65 | 4.65 | 4.57 | 4.6 | 46 | -0.08 (-1.71%) | 72,500 |
13 Sep 2017 | HKD | 4.51 | 4.68 | 4.51 | 4.68 | 46.8 | -0.02 (-0.43%) | 133,000 |
12 Sep 2017 | HKD | 4.69 | 4.8 | 4.52 | 4.7 | 47 | -0.03 (-0.63%) | 78,000 |
11 Sep 2017 | HKD | 4.65 | 4.73 | 4.65 | 4.73 | 47.3 | 0.0 (0.0%) | 31,500 |
8 Sep 2017 | HKD | 4.69 | 4.73 | 4.6 | 4.73 | 47.3 | 0.0 (0.0%) | 35,000 |
7 Sep 2017 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 47.3 | 0.0 (0.0%) | 0 |
6 Sep 2017 | HKD | 4.73 | 4.73 | 4.6 | 4.73 | 47.3 | -0.17 (-3.47%) | 94,500 |
5 Sep 2017 | HKD | 4.7 | 4.93 | 4.7 | 4.9 | 49 | -0.16 (-3.16%) | 70,000 |
4 Sep 2017 | HKD | 4.85 | 5.07 | 4.85 | 5.06 | 50.6 | -0.07 (-1.36%) | 28,000 |
1 Sep 2017 | HKD | 5.12 | 5.13 | 5.12 | 5.13 | 51.3 | -0.05 (-0.97%) | 2,500 |