Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 5.46 | 5.46 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 10,400 |
25 Oct 2017 | HKD | 5.4 | 5.5 | 5.37 | 5.5 | 5.5 | -0.02 (-0.36%) | 24,000 |
24 Oct 2017 | HKD | 5.66 | 5.82 | 5.52 | 5.52 | 5.52 | -0.38 (-6.44%) | 137,000 |
23 Oct 2017 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.02 (-0.34%) | 0 |
20 Oct 2017 | HKD | 5.8 | 5.94 | 5.6 | 5.92 | 5.92 | -0.05 (-0.84%) | 13,000 |
19 Oct 2017 | HKD | 5.61 | 5.97 | 5.61 | 5.97 | 5.97 | +0.17 (+2.93%) | 2,400 |
18 Oct 2017 | HKD | 5.78 | 5.8 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 1,000 |
17 Oct 2017 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.04 (-0.68%) | 53,400 |
16 Oct 2017 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
13 Oct 2017 | HKD | 5.79 | 5.85 | 5.79 | 5.84 | 5.84 | +0.07 (+1.21%) | 15,400 |
12 Oct 2017 | HKD | 5.9 | 6.1 | 5.6 | 5.77 | 5.77 | -0.58 (-9.13%) | 123,600 |
11 Oct 2017 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
10 Oct 2017 | HKD | 6.19 | 6.35 | 6.19 | 6.35 | 6.35 | +0.17 (+2.75%) | 4,400 |
9 Oct 2017 | HKD | 5.69 | 6.2 | 5.61 | 6.18 | 6.18 | +0.42 (+7.29%) | 4,000 |
6 Oct 2017 | HKD | 6 | 6 | 5.7 | 5.76 | 5.76 | -0.34 (-5.57%) | 16,000 |
5 Oct 2017 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.7 | 6.1 | 5.57 | 6.1 | 6.1 | +0.26 (+4.45%) | 14,800 |
3 Oct 2017 | HKD | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.19 (-3.15%) | 13,200 |
2 Oct 2017 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
28 Sep 2017 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.13 (-2.11%) | 400 |
26 Sep 2017 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
25 Sep 2017 | HKD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 2,000 |
22 Sep 2017 | HKD | 6.29 | 6.36 | 6.15 | 6.16 | 6.16 | -0.32 (-4.94%) | 17,800 |
21 Sep 2017 | HKD | 6.5 | 6.8 | 6.35 | 6.48 | 6.48 | +0.18 (+2.86%) | 69,800 |
20 Sep 2017 | HKD | 5.79 | 6.58 | 5.79 | 6.3 | 6.3 | +0.5 (+8.62%) | 151,400 |
19 Sep 2017 | HKD | 5.76 | 5.89 | 5.76 | 5.8 | 5.8 | +0.11 (+1.93%) | 29,200 |
18 Sep 2017 | HKD | 5.3 | 5.77 | 5.21 | 5.69 | 5.69 | +0.12 (+2.15%) | 89,000 |
15 Sep 2017 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |