Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 3.41 | 3.45 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 69,000 |
29 Nov 2017 | HKD | 3.41 | 3.45 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 162,000 |
28 Nov 2017 | HKD | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 71,000 |
27 Nov 2017 | HKD | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 51,000 |
24 Nov 2017 | HKD | 3.44 | 3.5 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 220,000 |
23 Nov 2017 | HKD | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 150,000 |
22 Nov 2017 | HKD | 3.57 | 3.57 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 280,000 |
21 Nov 2017 | HKD | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | +0.08 (+2.33%) | 90,000 |
20 Nov 2017 | HKD | 3.47 | 3.54 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 347,000 |
17 Nov 2017 | HKD | 3.54 | 3.58 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 264,000 |
16 Nov 2017 | HKD | 3.51 | 3.53 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 16,000 |
15 Nov 2017 | HKD | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 94,000 |
14 Nov 2017 | HKD | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | -0.01 (-0.28%) | 7,000 |
13 Nov 2017 | HKD | 3.53 | 3.6 | 3.52 | 3.6 | 3.6 | +0.02 (+0.56%) | 264,000 |
10 Nov 2017 | HKD | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 96,000 |
9 Nov 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 29,000 |
8 Nov 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.03 (+0.84%) | 239,000 |
7 Nov 2017 | HKD | 3.51 | 3.59 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 255,000 |
6 Nov 2017 | HKD | 3.48 | 3.5 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 6,000 |
3 Nov 2017 | HKD | 3.54 | 3.6 | 3.54 | 3.6 | 3.6 | +0.06 (+1.69%) | 188,000 |
2 Nov 2017 | HKD | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 871,000 |
1 Nov 2017 | HKD | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 60,000 |
31 Oct 2017 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
30 Oct 2017 | HKD | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.01 (-0.29%) | 25,000 |
27 Oct 2017 | HKD | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | +0.01 (+0.29%) | 216,000 |
26 Oct 2017 | HKD | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 103,000 |
25 Oct 2017 | HKD | 3.52 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 56,000 |
24 Oct 2017 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 24,000 |
23 Oct 2017 | HKD | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 33,000 |
20 Oct 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.02 (+0.56%) | 9,000 |