Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2017 | HKD | 3.83 | 3.96 | 3.82 | 3.95 | 3.95 | +0.15 (+3.95%) | 62,048,000 |
31 Oct 2017 | HKD | 3.64 | 3.8 | 3.64 | 3.8 | 3.8 | +0.16 (+4.40%) | 47,360,000 |
30 Oct 2017 | HKD | 3.59 | 3.64 | 3.52 | 3.64 | 3.64 | +0.04 (+1.11%) | 32,238,000 |
27 Oct 2017 | HKD | 3.56 | 3.6 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 22,294,000 |
26 Oct 2017 | HKD | 3.56 | 3.57 | 3.4 | 3.57 | 3.57 | +0.01 (+0.28%) | 27,346,000 |
25 Oct 2017 | HKD | 3.49 | 3.57 | 3.48 | 3.56 | 3.56 | +0.08 (+2.30%) | 29,584,000 |
24 Oct 2017 | HKD | 3.39 | 3.49 | 3.39 | 3.48 | 3.48 | +0.09 (+2.65%) | 27,384,000 |
23 Oct 2017 | HKD | 3.31 | 3.41 | 3.3 | 3.39 | 3.39 | +0.08 (+2.42%) | 23,506,000 |
20 Oct 2017 | HKD | 3.2 | 3.38 | 3.2 | 3.31 | 3.31 | +0.11 (+3.44%) | 24,008,000 |
19 Oct 2017 | HKD | 3.2 | 3.24 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 18,046,000 |
18 Oct 2017 | HKD | 3.2 | 3.23 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 15,432,000 |
17 Oct 2017 | HKD | 3.19 | 3.24 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 26,965,000 |
16 Oct 2017 | HKD | 3.17 | 3.2 | 3.17 | 3.19 | 3.19 | +0.03 (+0.95%) | 15,955,000 |
13 Oct 2017 | HKD | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 16,378,000 |
12 Oct 2017 | HKD | 3.12 | 3.19 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 15,988,000 |
11 Oct 2017 | HKD | 3.19 | 3.21 | 3.08 | 3.11 | 3.11 | -0.07 (-2.20%) | 15,860,000 |
10 Oct 2017 | HKD | 3.16 | 3.2 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 17,430,000 |
9 Oct 2017 | HKD | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 19,240,000 |
6 Oct 2017 | HKD | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 16,102,000 |
5 Oct 2017 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3 | 3.08 | 3 | 3.08 | 3.08 | +0.1 (+3.36%) | 21,978,000 |
3 Oct 2017 | HKD | 3.05 | 3.12 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 16,166,000 |
2 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.08 | 3.18 | 2.95 | 3.04 | 3.04 | -0.04 (-1.30%) | 24,538,000 |
28 Sep 2017 | HKD | 3.02 | 3.17 | 3.01 | 3.08 | 3.08 | +0.05 (+1.65%) | 28,656,000 |
27 Sep 2017 | HKD | 3.02 | 3.06 | 2.92 | 3.03 | 3.03 | +0.01 (+0.33%) | 24,996,000 |
26 Sep 2017 | HKD | 2.78 | 3.08 | 2.78 | 3.02 | 3.02 | +0.24 (+8.63%) | 40,472,000 |
25 Sep 2017 | HKD | 2.66 | 2.8 | 2.66 | 2.78 | 2.78 | +0.13 (+4.91%) | 19,440,000 |
22 Sep 2017 | HKD | 2.7 | 2.75 | 2.54 | 2.65 | 2.65 | -0.06 (-2.21%) | 19,668,000 |
21 Sep 2017 | HKD | 2.77 | 2.86 | 2.45 | 2.71 | 2.71 | -0.04 (-1.45%) | 23,068,000 |