Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 48,000 |
16 Oct 2017 | HKD | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 69,000 |
13 Oct 2017 | HKD | 3.5 | 3.57 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 157,000 |
12 Oct 2017 | HKD | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 185,000 |
11 Oct 2017 | HKD | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 116,000 |
10 Oct 2017 | HKD | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 52,000 |
9 Oct 2017 | HKD | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 158,000 |
6 Oct 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
5 Oct 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
3 Oct 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 0 |
2 Oct 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
28 Sep 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 3.57 | 3.6 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 177,000 |
26 Sep 2017 | HKD | 3.55 | 3.57 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 266,000 |
25 Sep 2017 | HKD | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 213,000 |
22 Sep 2017 | HKD | 3.57 | 3.59 | 3.49 | 3.59 | 3.59 | -0.01 (-0.28%) | 395,000 |
21 Sep 2017 | HKD | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 245,000 |
20 Sep 2017 | HKD | 3.63 | 3.64 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 237,000 |
19 Sep 2017 | HKD | 3.59 | 3.65 | 3.5 | 3.65 | 3.65 | +0.03 (+0.83%) | 226,000 |
18 Sep 2017 | HKD | 3.6 | 3.62 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 51,000 |
15 Sep 2017 | HKD | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | -0.01 (-0.27%) | 108,000 |
14 Sep 2017 | HKD | 3.52 | 3.65 | 3.46 | 3.64 | 3.64 | 0.0 (0.0%) | 256,000 |
13 Sep 2017 | HKD | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 116,000 |
12 Sep 2017 | HKD | 3.6 | 3.65 | 3.57 | 3.63 | 3.63 | +0.02 (+0.55%) | 226,000 |
11 Sep 2017 | HKD | 3.6 | 3.64 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 38,000 |
8 Sep 2017 | HKD | 3.6 | 3.65 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 179,000 |
7 Sep 2017 | HKD | 3.61 | 3.67 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,618,000 |
6 Sep 2017 | HKD | 3.6 | 3.69 | 3.52 | 3.69 | 3.69 | +0.09 (+2.50%) | 2,068,000 |