Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | HKD | 3.45 | 3.52 | 3.45 | 3.51 | 3.315 | +0.01 (+0.29%) | 139,765 |
3 Oct 2017 | HKD | 3.54 | 3.54 | 3.44 | 3.5 | 3.3056 | +0.06 (+1.74%) | 56,647 |
2 Oct 2017 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.2489 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.42 | 3.44 | 3.42 | 3.44 | 3.2489 | -0.03 (-0.86%) | 529 |
28 Sep 2017 | HKD | 3.47 | 3.5 | 3.47 | 3.47 | 3.2772 | 0.0 (0.0%) | 61,941 |
27 Sep 2017 | HKD | 3.45 | 3.48 | 3.45 | 3.47 | 3.2772 | +0.07 (+2.06%) | 56,118 |
26 Sep 2017 | HKD | 3.47 | 3.48 | 3.38 | 3.4 | 3.2111 | -0.07 (-2.02%) | 27,000 |
25 Sep 2017 | HKD | 3.47 | 3.48 | 3.46 | 3.47 | 3.2772 | +0.06 (+1.76%) | 90,000 |
22 Sep 2017 | HKD | 3.46 | 3.46 | 3.41 | 3.41 | 3.2206 | -0.06 (-1.73%) | 3,176 |
21 Sep 2017 | HKD | 3.43 | 3.5 | 3.43 | 3.47 | 3.2772 | +0.05 (+1.46%) | 123,353 |
20 Sep 2017 | HKD | 3.4 | 3.45 | 3.37 | 3.42 | 3.23 | -0.04 (-1.16%) | 37,588 |
19 Sep 2017 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.2678 | -0.01 (-0.29%) | 46,588 |
18 Sep 2017 | HKD | 3.48 | 3.48 | 3.47 | 3.47 | 3.2772 | -0.01 (-0.29%) | 66,706 |
15 Sep 2017 | HKD | 3.48 | 3.49 | 3.47 | 3.48 | 3.2867 | +0.01 (+0.29%) | 113,294 |
14 Sep 2017 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.2772 | +0.02 (+0.58%) | 7,941 |
13 Sep 2017 | HKD | 3.42 | 3.5 | 3.41 | 3.45 | 3.2583 | -0.03 (-0.86%) | 101,647 |
12 Sep 2017 | HKD | 3.39 | 3.5 | 3.39 | 3.48 | 3.2867 | +0.08 (+2.35%) | 64,059 |
11 Sep 2017 | HKD | 3.44 | 3.44 | 3.38 | 3.4 | 3.2111 | -0.08 (-2.30%) | 27,000 |
8 Sep 2017 | HKD | 3.49 | 3.5 | 3.47 | 3.48 | 3.2867 | +0.01 (+0.29%) | 183,706 |
7 Sep 2017 | HKD | 3.47 | 3.47 | 3.44 | 3.47 | 3.2772 | -0.01 (-0.29%) | 128,647 |
6 Sep 2017 | HKD | 3.4 | 3.5 | 3.39 | 3.48 | 3.2867 | +0.04 (+1.16%) | 196,412 |
5 Sep 2017 | HKD | 3.45 | 3.45 | 3.41 | 3.44 | 3.2489 | -0.01 (-0.29%) | 165,706 |
4 Sep 2017 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 6,353 |
1 Sep 2017 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | +0.03 (+0.88%) | 68,824 |
31 Aug 2017 | HKD | 3.4 | 3.42 | 3.38 | 3.42 | 3.23 | -0.01 (-0.29%) | 64,588 |
30 Aug 2017 | HKD | 3.44 | 3.44 | 3.41 | 3.43 | 3.2394 | -0.02 (-0.58%) | 38,647 |
29 Aug 2017 | HKD | 3.41 | 3.45 | 3.4 | 3.45 | 3.2583 | 0.0 (0.0%) | 128,118 |
28 Aug 2017 | HKD | 3.51 | 3.51 | 3.4 | 3.45 | 3.2583 | -0.06 (-1.71%) | 88,941 |
25 Aug 2017 | HKD | 3.54 | 3.54 | 3.49 | 3.51 | 3.315 | +0.05 (+1.45%) | 100,059 |
24 Aug 2017 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.2678 | -0.09 (-2.54%) | 41,294 |