Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 8.29 | 8.36 | 8.11 | 8.12 | 4.06 | -0.17 (-2.05%) | 6,466,000 |
4 Dec 2017 | HKD | 8.24 | 8.37 | 8.09 | 8.29 | 4.145 | +0.05 (+0.61%) | 5,380,000 |
1 Dec 2017 | HKD | 8.31 | 8.38 | 8.16 | 8.24 | 4.12 | -0.06 (-0.72%) | 12,808,000 |
30 Nov 2017 | HKD | 8.65 | 8.67 | 8.23 | 8.3 | 4.15 | -0.35 (-4.05%) | 23,852,600 |
29 Nov 2017 | HKD | 8.82 | 8.94 | 8.63 | 8.65 | 4.325 | -0.1 (-1.14%) | 16,436,000 |
28 Nov 2017 | HKD | 8.74 | 9.26 | 8.57 | 8.75 | 4.375 | +0.07 (+0.81%) | 42,946,000 |
27 Nov 2017 | HKD | 8.66 | 9.08 | 8.41 | 8.68 | 4.34 | +0.03 (+0.35%) | 24,224,000 |
24 Nov 2017 | HKD | 8.8 | 8.8 | 8.5 | 8.65 | 4.325 | -0.15 (-1.70%) | 14,925,332 |
23 Nov 2017 | HKD | 8.78 | 8.93 | 8.69 | 8.8 | 4.4 | +0.03 (+0.34%) | 6,596,000 |
22 Nov 2017 | HKD | 8.84 | 8.88 | 8.66 | 8.77 | 4.385 | -0.07 (-0.79%) | 8,356,000 |
21 Nov 2017 | HKD | 8.82 | 8.86 | 8.73 | 8.84 | 4.42 | +0.04 (+0.45%) | 8,460,000 |
20 Nov 2017 | HKD | 9.04 | 9.07 | 8.76 | 8.8 | 4.4 | -0.27 (-2.98%) | 6,470,000 |
17 Nov 2017 | HKD | 8.8 | 9.19 | 8.76 | 9.07 | 4.535 | +0.35 (+4.01%) | 9,588,000 |
16 Nov 2017 | HKD | 8.8 | 8.8 | 8.59 | 8.72 | 4.36 | -0.03 (-0.34%) | 2,432,000 |
15 Nov 2017 | HKD | 8.89 | 8.89 | 8.67 | 8.75 | 4.375 | -0.05 (-0.57%) | 3,428,000 |
14 Nov 2017 | HKD | 8.92 | 9 | 8.8 | 8.8 | 4.4 | -0.2 (-2.22%) | 3,940,000 |
13 Nov 2017 | HKD | 9.05 | 9.2 | 8.93 | 9 | 4.5 | -0.05 (-0.55%) | 6,356,000 |
10 Nov 2017 | HKD | 8.85 | 9.1 | 8.72 | 9.05 | 4.525 | +0.25 (+2.84%) | 6,308,000 |
9 Nov 2017 | HKD | 8.58 | 8.87 | 8.58 | 8.8 | 4.4 | +0.1 (+1.15%) | 6,184,000 |
8 Nov 2017 | HKD | 8.77 | 8.9 | 8.63 | 8.7 | 4.35 | -0.12 (-1.36%) | 5,164,000 |
7 Nov 2017 | HKD | 8.67 | 8.84 | 8.55 | 8.82 | 4.41 | +0.2 (+2.32%) | 10,560,686 |
6 Nov 2017 | HKD | 8.4 | 8.67 | 8.38 | 8.62 | 4.31 | +0.18 (+2.13%) | 7,932,000 |
3 Nov 2017 | HKD | 8.34 | 8.45 | 8.3 | 8.44 | 4.22 | +0.15 (+1.81%) | 6,236,000 |
2 Nov 2017 | HKD | 8.45 | 8.45 | 8.27 | 8.29 | 4.145 | -0.08 (-0.96%) | 6,894,000 |
1 Nov 2017 | HKD | 8.43 | 8.56 | 8.34 | 8.37 | 4.185 | -0.09 (-1.06%) | 5,516,000 |
31 Oct 2017 | HKD | 8.63 | 8.68 | 8.16 | 8.46 | 4.23 | -0.13 (-1.51%) | 11,758,000 |
30 Oct 2017 | HKD | 8.35 | 8.68 | 8.35 | 8.59 | 4.295 | +0.37 (+4.50%) | 25,115,600 |
27 Oct 2017 | HKD | 8.7 | 8.7 | 8.15 | 8.22 | 4.11 | -0.55 (-6.27%) | 29,744,000 |
26 Oct 2017 | HKD | 9.08 | 9.13 | 8.75 | 8.77 | 4.385 | -0.36 (-3.94%) | 11,316,000 |
25 Oct 2017 | HKD | 8.82 | 9.13 | 8.82 | 9.13 | 4.565 | +0.33 (+3.75%) | 7,204,000 |