Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 5.08 | 5.1 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 302,000 |
18 Oct 2017 | HKD | 5.08 | 5.1 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 147,000 |
17 Oct 2017 | HKD | 5.09 | 5.1 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 129,000 |
16 Oct 2017 | HKD | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 231,000 |
13 Oct 2017 | HKD | 5.1 | 5.1 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 128,000 |
12 Oct 2017 | HKD | 5.09 | 5.1 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 179,000 |
11 Oct 2017 | HKD | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 68,000 |
10 Oct 2017 | HKD | 5.08 | 5.1 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 31,000 |
9 Oct 2017 | HKD | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 259,000 |
6 Oct 2017 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 2,000 |
5 Oct 2017 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 0 |
3 Oct 2017 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | +0.02 (+0.39%) | 10,000 |
2 Oct 2017 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 5.1 | 5.1 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 33,000 |
28 Sep 2017 | HKD | 5.07 | 5.09 | 5 | 5.09 | 5.09 | 0.0 (0.0%) | 77,000 |
27 Sep 2017 | HKD | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 192,000 |
26 Sep 2017 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 130,000 |
25 Sep 2017 | HKD | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 69,000 |
22 Sep 2017 | HKD | 5 | 5.09 | 4.9 | 5.09 | 5.09 | 0.0 (0.0%) | 5,000 |
21 Sep 2017 | HKD | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 1,000 |
20 Sep 2017 | HKD | 5.08 | 5.09 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 401,000 |
19 Sep 2017 | HKD | 5.02 | 5.1 | 5.02 | 5.08 | 5.08 | -0.02 (-0.39%) | 29,000 |
18 Sep 2017 | HKD | 5.08 | 5.1 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 55,000 |
15 Sep 2017 | HKD | 5.02 | 5.09 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 420,000 |
14 Sep 2017 | HKD | 5.01 | 5.1 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 150,000 |
13 Sep 2017 | HKD | 5.09 | 5.12 | 5 | 5.11 | 5.11 | +0.02 (+0.39%) | 91,574,000 |
12 Sep 2017 | HKD | 5.08 | 5.09 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 22,000 |
11 Sep 2017 | HKD | 5.07 | 5.1 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 587,000 |
8 Sep 2017 | HKD | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 228,000 |