Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 4.23 | 4.25 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,431,000 |
18 Oct 2017 | HKD | 4.3 | 4.32 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,296,000 |
17 Oct 2017 | HKD | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,931,000 |
16 Oct 2017 | HKD | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,618,000 |
13 Oct 2017 | HKD | 4.27 | 4.28 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,874,000 |
12 Oct 2017 | HKD | 4.29 | 4.29 | 4.24 | 4.28 | 4.28 | +0.05 (+1.18%) | 1,895,000 |
11 Oct 2017 | HKD | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,986,277 |
10 Oct 2017 | HKD | 4.26 | 4.27 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,824,000 |
9 Oct 2017 | HKD | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 1,760,000 |
6 Oct 2017 | HKD | 4.27 | 4.29 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 1,767,000 |
5 Oct 2017 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.33 | 4.33 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 602,000 |
3 Oct 2017 | HKD | 4.26 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 412,000 |
2 Oct 2017 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 655,000 |
28 Sep 2017 | HKD | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 439,000 |
27 Sep 2017 | HKD | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 392,000 |
26 Sep 2017 | HKD | 4.27 | 4.27 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 761,000 |
25 Sep 2017 | HKD | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 762,000 |
22 Sep 2017 | HKD | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -0.02 (-0.47%) | 607,000 |
21 Sep 2017 | HKD | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,388,000 |
20 Sep 2017 | HKD | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | 0.0 (0.0%) | 2,119,000 |
19 Sep 2017 | HKD | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,402,000 |
18 Sep 2017 | HKD | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 2,579,000 |
15 Sep 2017 | HKD | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 2,070,000 |
14 Sep 2017 | HKD | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,201,256 |
13 Sep 2017 | HKD | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,335,824 |
12 Sep 2017 | HKD | 4.29 | 4.3 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 2,204,000 |
11 Sep 2017 | HKD | 4.29 | 4.31 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 2,858,000 |
8 Sep 2017 | HKD | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,016,500 |