Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 5.85 | 6.53 | 5.76 | 6.52 | 6.52 | +0.75 (+13.00%) | 6,965,000 |
19 Oct 2017 | HKD | 6.13 | 6.3 | 5.66 | 5.77 | 5.77 | -0.32 (-5.25%) | 10,394,000 |
18 Oct 2017 | HKD | 5.98 | 6.2 | 5.94 | 6.09 | 6.09 | +0.11 (+1.84%) | 4,547,000 |
17 Oct 2017 | HKD | 5.89 | 6.13 | 5.72 | 5.98 | 5.98 | +0.15 (+2.57%) | 5,404,000 |
16 Oct 2017 | HKD | 5.77 | 5.85 | 5.55 | 5.83 | 5.83 | +0.06 (+1.04%) | 4,090,000 |
13 Oct 2017 | HKD | 5.5 | 5.87 | 5.47 | 5.77 | 5.77 | +0.32 (+5.87%) | 6,462,000 |
12 Oct 2017 | HKD | 5.3 | 5.58 | 5.23 | 5.45 | 5.45 | +0.24 (+4.61%) | 4,704,000 |
11 Oct 2017 | HKD | 5.24 | 5.66 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 10,127,000 |
10 Oct 2017 | HKD | 5.33 | 5.33 | 5.09 | 5.21 | 5.21 | -0.04 (-0.76%) | 2,362,000 |
9 Oct 2017 | HKD | 5.07 | 5.34 | 5.04 | 5.25 | 5.25 | +0.23 (+4.58%) | 7,810,000 |
6 Oct 2017 | HKD | 4.67 | 5.05 | 4.66 | 5.02 | 5.02 | +0.36 (+7.73%) | 14,147,000 |
5 Oct 2017 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.54 | 4.74 | 4.52 | 4.66 | 4.66 | +0.1 (+2.19%) | 3,030,000 |
3 Oct 2017 | HKD | 4.42 | 4.62 | 4.38 | 4.56 | 4.56 | +0.14 (+3.17%) | 3,023,000 |
2 Oct 2017 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.51 | 4.52 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 2,038,000 |
28 Sep 2017 | HKD | 4.61 | 4.62 | 4.4 | 4.44 | 4.44 | -0.17 (-3.69%) | 1,963,000 |
27 Sep 2017 | HKD | 4.52 | 4.76 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 3,045,000 |
26 Sep 2017 | HKD | 4.47 | 4.63 | 4.28 | 4.58 | 4.58 | +0.18 (+4.09%) | 2,756,000 |
25 Sep 2017 | HKD | 4.69 | 4.88 | 4.28 | 4.4 | 4.4 | -0.24 (-5.17%) | 11,430,000 |
22 Sep 2017 | HKD | 4.4 | 4.69 | 4.37 | 4.64 | 4.64 | +0.34 (+7.91%) | 15,036,000 |
21 Sep 2017 | HKD | 4.29 | 4.44 | 4.2 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,459,000 |
20 Sep 2017 | HKD | 4.23 | 4.33 | 4.16 | 4.32 | 4.32 | +0.12 (+2.86%) | 2,403,000 |
19 Sep 2017 | HKD | 4.3 | 4.35 | 4.17 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,533,000 |
18 Sep 2017 | HKD | 4 | 4.38 | 4 | 4.28 | 4.28 | +0.28 (+7.00%) | 4,066,000 |
15 Sep 2017 | HKD | 4.12 | 4.17 | 3.92 | 4 | 4 | -0.16 (-3.85%) | 3,497,000 |
14 Sep 2017 | HKD | 4.28 | 4.28 | 4.09 | 4.16 | 4.16 | -0.11 (-2.58%) | 2,471,000 |
13 Sep 2017 | HKD | 4.39 | 4.39 | 4.24 | 4.27 | 4.27 | -0.09 (-2.06%) | 3,191,000 |
12 Sep 2017 | HKD | 4.5 | 4.56 | 4.3 | 4.36 | 4.36 | -0.1 (-2.24%) | 2,341,000 |
11 Sep 2017 | HKD | 4.38 | 4.48 | 4.23 | 4.46 | 4.46 | +0.1 (+2.29%) | 4,846,000 |