Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 5.29 | 5.35 | 5.09 | 5.16 | 5.16 | -0.13 (-2.46%) | 997,000 |
30 Nov 2017 | HKD | 5.37 | 5.37 | 5.13 | 5.29 | 5.29 | -0.08 (-1.49%) | 4,277,000 |
29 Nov 2017 | HKD | 5.33 | 5.49 | 5.31 | 5.37 | 5.37 | +0.04 (+0.75%) | 3,744,000 |
28 Nov 2017 | HKD | 5.54 | 5.54 | 5.25 | 5.33 | 5.33 | -0.22 (-3.96%) | 1,311,000 |
27 Nov 2017 | HKD | 5.62 | 5.62 | 5.44 | 5.55 | 5.55 | -0.07 (-1.25%) | 656,000 |
24 Nov 2017 | HKD | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 300,000 |
23 Nov 2017 | HKD | 5.62 | 5.72 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 576,000 |
22 Nov 2017 | HKD | 5.65 | 5.71 | 5.62 | 5.71 | 5.71 | +0.04 (+0.71%) | 436,000 |
21 Nov 2017 | HKD | 5.66 | 5.9 | 5.66 | 5.67 | 5.67 | +0.03 (+0.53%) | 752,000 |
20 Nov 2017 | HKD | 5.52 | 5.67 | 5.38 | 5.64 | 5.64 | +0.12 (+2.17%) | 669,000 |
17 Nov 2017 | HKD | 5.8 | 5.87 | 5.4 | 5.52 | 5.52 | -0.23 (-4%) | 1,195,000 |
16 Nov 2017 | HKD | 5.83 | 5.88 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 923,000 |
15 Nov 2017 | HKD | 5.99 | 5.99 | 5.82 | 5.89 | 5.89 | -0.03 (-0.51%) | 819,000 |
14 Nov 2017 | HKD | 5.87 | 5.99 | 5.78 | 5.92 | 5.92 | 0.0 (0.0%) | 850,000 |
13 Nov 2017 | HKD | 5.9 | 5.92 | 5.77 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,033,000 |
10 Nov 2017 | HKD | 6.05 | 6.05 | 5.89 | 5.94 | 5.94 | -0.1 (-1.66%) | 642,000 |
9 Nov 2017 | HKD | 5.9 | 6.13 | 5.9 | 6.04 | 6.04 | +0.11 (+1.85%) | 1,102,000 |
8 Nov 2017 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | +0.11 (+1.89%) | 1,170,000 |
7 Nov 2017 | HKD | 5.74 | 6.03 | 5.74 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,654,000 |
6 Nov 2017 | HKD | 5.7 | 5.87 | 5.63 | 5.8 | 5.8 | +0.09 (+1.58%) | 990,000 |
3 Nov 2017 | HKD | 5.79 | 5.79 | 5.6 | 5.71 | 5.71 | -0.08 (-1.38%) | 1,269,000 |
2 Nov 2017 | HKD | 5.9 | 5.95 | 5.69 | 5.79 | 5.79 | -0.17 (-2.85%) | 1,408,000 |
1 Nov 2017 | HKD | 6.15 | 6.19 | 5.92 | 5.96 | 5.96 | -0.17 (-2.77%) | 1,493,000 |
31 Oct 2017 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.29 (+4.97%) | 1,557,000 |
30 Oct 2017 | HKD | 5.79 | 5.91 | 5.77 | 5.84 | 5.84 | +0.06 (+1.04%) | 967,000 |
27 Oct 2017 | HKD | 6.06 | 6.1 | 5.65 | 5.78 | 5.78 | -0.24 (-3.99%) | 3,023,000 |
26 Oct 2017 | HKD | 6.03 | 6.24 | 5.95 | 6.02 | 6.02 | -0.17 (-2.75%) | 1,305,000 |
25 Oct 2017 | HKD | 6.16 | 6.43 | 5.65 | 6.19 | 6.19 | +0.04 (+0.65%) | 6,501,000 |
24 Oct 2017 | HKD | 6.79 | 6.82 | 5.97 | 6.15 | 6.15 | -0.7 (-10.22%) | 9,436,000 |
23 Oct 2017 | HKD | 6.59 | 7.01 | 6.59 | 6.85 | 6.85 | +0.33 (+5.06%) | 9,501,373 |