Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 4.6 | 4.63 | 4.48 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,793,072 |
29 Nov 2017 | HKD | 4.6 | 4.63 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 3,278,000 |
28 Nov 2017 | HKD | 4.57 | 4.6 | 4.54 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,232,000 |
27 Nov 2017 | HKD | 4.57 | 4.6 | 4.55 | 4.59 | 4.59 | +0.05 (+1.10%) | 2,979,000 |
24 Nov 2017 | HKD | 4.64 | 4.64 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,154,000 |
23 Nov 2017 | HKD | 4.64 | 4.64 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,912,000 |
22 Nov 2017 | HKD | 4.7 | 4.7 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 6,551,000 |
21 Nov 2017 | HKD | 4.53 | 4.7 | 4.52 | 4.63 | 4.63 | +0.11 (+2.43%) | 6,828,000 |
20 Nov 2017 | HKD | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | +0.06 (+1.35%) | 2,508,000 |
17 Nov 2017 | HKD | 4.45 | 4.6 | 4.44 | 4.46 | 4.46 | +0.04 (+0.90%) | 3,489,000 |
16 Nov 2017 | HKD | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 2,965,400 |
15 Nov 2017 | HKD | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,950,000 |
14 Nov 2017 | HKD | 4.4 | 4.41 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,375,000 |
13 Nov 2017 | HKD | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 1,475,000 |
10 Nov 2017 | HKD | 4.34 | 4.4 | 4.34 | 4.36 | 4.36 | +0.03 (+0.69%) | 2,061,000 |
9 Nov 2017 | HKD | 4.32 | 4.37 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,114,415 |
8 Nov 2017 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,291,070 |
7 Nov 2017 | HKD | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 1,971,000 |
6 Nov 2017 | HKD | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,482,690 |
3 Nov 2017 | HKD | 4.36 | 4.39 | 4.32 | 4.33 | 4.33 | 0.0 (0.0%) | 2,066,883 |
2 Nov 2017 | HKD | 4.37 | 4.37 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,757,000 |
1 Nov 2017 | HKD | 4.36 | 4.37 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,730,000 |
31 Oct 2017 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,824,000 |
30 Oct 2017 | HKD | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 2,016,000 |
27 Oct 2017 | HKD | 4.38 | 4.4 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 4,049,000 |
26 Oct 2017 | HKD | 4.38 | 4.41 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 2,354,000 |
25 Oct 2017 | HKD | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,718,000 |
24 Oct 2017 | HKD | 4.43 | 4.45 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 3,143,000 |
23 Oct 2017 | HKD | 4.27 | 4.42 | 4.26 | 4.42 | 4.42 | +0.16 (+3.76%) | 4,309,000 |
20 Oct 2017 | HKD | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,614,000 |