Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 4.32 | 4.4 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 4,203,500 |
22 Nov 2017 | HKD | 4.31 | 4.44 | 4.21 | 4.36 | 4.36 | +0.06 (+1.40%) | 5,229,500 |
21 Nov 2017 | HKD | 4.33 | 4.39 | 4.25 | 4.3 | 4.3 | -0.09 (-2.05%) | 4,388,500 |
20 Nov 2017 | HKD | 4.18 | 4.42 | 4.18 | 4.39 | 4.39 | +0.03 (+0.69%) | 3,364,071 |
17 Nov 2017 | HKD | 4.28 | 4.46 | 4.28 | 4.36 | 4.36 | +0.13 (+3.07%) | 9,650,836 |
16 Nov 2017 | HKD | 4.28 | 4.33 | 4.16 | 4.23 | 4.23 | -0.08 (-1.86%) | 9,190,600 |
15 Nov 2017 | HKD | 4.24 | 4.43 | 4.24 | 4.31 | 4.31 | -0.1 (-2.27%) | 3,667,500 |
14 Nov 2017 | HKD | 4.45 | 4.5 | 4.36 | 4.41 | 4.41 | -0.08 (-1.78%) | 2,421,500 |
13 Nov 2017 | HKD | 4.45 | 4.52 | 4.43 | 4.49 | 4.49 | +0.06 (+1.35%) | 4,676,000 |
10 Nov 2017 | HKD | 4.46 | 4.46 | 4.36 | 4.43 | 4.43 | -0.08 (-1.77%) | 5,420,500 |
9 Nov 2017 | HKD | 4.42 | 4.53 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 3,103,351 |
8 Nov 2017 | HKD | 4.44 | 4.56 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 5,128,729 |
7 Nov 2017 | HKD | 4.34 | 4.51 | 4.32 | 4.5 | 4.5 | +0.11 (+2.51%) | 6,037,731 |
6 Nov 2017 | HKD | 4.18 | 4.39 | 4.06 | 4.39 | 4.39 | +0.28 (+6.81%) | 6,996,500 |
3 Nov 2017 | HKD | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,292,097 |
2 Nov 2017 | HKD | 4.27 | 4.27 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 3,471,000 |
1 Nov 2017 | HKD | 4.26 | 4.26 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 4,299,786 |
31 Oct 2017 | HKD | 4.19 | 4.27 | 4.03 | 4.2 | 4.2 | +0.04 (+0.96%) | 10,396,910 |
30 Oct 2017 | HKD | 4.32 | 4.43 | 4.15 | 4.16 | 4.16 | -0.14 (-3.26%) | 10,539,670 |
27 Oct 2017 | HKD | 4.53 | 4.7 | 4.26 | 4.3 | 4.3 | -0.31 (-6.72%) | 20,200,500 |
26 Oct 2017 | HKD | 4.51 | 4.61 | 4.46 | 4.61 | 4.61 | +0.1 (+2.22%) | 3,689,500 |
25 Oct 2017 | HKD | 4.55 | 4.6 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 5,634,500 |
24 Oct 2017 | HKD | 4.56 | 4.63 | 4.52 | 4.54 | 4.54 | -0.1 (-2.16%) | 3,672,088 |
23 Oct 2017 | HKD | 4.5 | 4.65 | 4.5 | 4.64 | 4.64 | +0.13 (+2.88%) | 2,501,500 |
20 Oct 2017 | HKD | 4.51 | 4.58 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 2,567,107 |
19 Oct 2017 | HKD | 4.6 | 4.61 | 4.42 | 4.5 | 4.5 | -0.05 (-1.10%) | 7,650,701 |
18 Oct 2017 | HKD | 4.64 | 4.64 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 2,865,371 |
17 Oct 2017 | HKD | 4.51 | 4.61 | 4.45 | 4.58 | 4.58 | +0.07 (+1.55%) | 3,915,000 |
16 Oct 2017 | HKD | 4.58 | 4.61 | 4.44 | 4.51 | 4.51 | -0.05 (-1.10%) | 5,721,857 |
13 Oct 2017 | HKD | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -0.12 (-2.56%) | 3,985,728 |