Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.01 (-0.19%) | 0 |
29 Nov 2017 | HKD | 5.28 | 5.34 | 5.28 | 5.32 | 5.32 | +0.03 (+0.57%) | 52,000 |
28 Nov 2017 | HKD | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 106,000 |
27 Nov 2017 | HKD | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 53,000 |
24 Nov 2017 | HKD | 5.3 | 5.32 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 13,000 |
23 Nov 2017 | HKD | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 7,000 |
22 Nov 2017 | HKD | 5.27 | 5.3 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 85,000 |
21 Nov 2017 | HKD | 5.31 | 5.31 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 123,000 |
20 Nov 2017 | HKD | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 24,000 |
17 Nov 2017 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.01 (-0.19%) | 0 |
16 Nov 2017 | HKD | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | +0.02 (+0.38%) | 24,000 |
15 Nov 2017 | HKD | 5.31 | 5.36 | 5.3 | 5.31 | 5.31 | +0.01 (+0.19%) | 72,000 |
14 Nov 2017 | HKD | 5.28 | 5.31 | 5.28 | 5.3 | 5.3 | +0.04 (+0.76%) | 72,000 |
13 Nov 2017 | HKD | 5.25 | 5.3 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 358,000 |
10 Nov 2017 | HKD | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 30,000 |
9 Nov 2017 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 97,000 |
8 Nov 2017 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 110,000 |
7 Nov 2017 | HKD | 5.26 | 5.33 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 239,200 |
6 Nov 2017 | HKD | 5.27 | 5.29 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 30,000 |
3 Nov 2017 | HKD | 5.29 | 5.3 | 5.28 | 5.28 | 5.28 | -0.01 (-0.19%) | 43,000 |
2 Nov 2017 | HKD | 5.28 | 5.29 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 37,000 |
1 Nov 2017 | HKD | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | -0.03 (-0.57%) | 100,000 |
31 Oct 2017 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.02 (+0.38%) | 39,000 |
30 Oct 2017 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 40,000 |
27 Oct 2017 | HKD | 5.22 | 5.3 | 5.22 | 5.3 | 5.3 | +0.1 (+1.92%) | 163,000 |
26 Oct 2017 | HKD | 5.15 | 5.21 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 139,000 |
25 Oct 2017 | HKD | 5.12 | 5.21 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 17,677,797 |
24 Oct 2017 | HKD | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 318,000 |
23 Oct 2017 | HKD | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 12,000 |
20 Oct 2017 | HKD | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 67,000 |