Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 4.33 | 4.35 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 18,659,000 |
6 Dec 2017 | HKD | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 13,779,000 |
5 Dec 2017 | HKD | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 3,290,530 |
4 Dec 2017 | HKD | 4.38 | 4.43 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,675,000 |
1 Dec 2017 | HKD | 4.44 | 4.44 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 8,653,607 |
30 Nov 2017 | HKD | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 6,565,759 |
29 Nov 2017 | HKD | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 5,860,470 |
28 Nov 2017 | HKD | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 6,561,199 |
27 Nov 2017 | HKD | 4.49 | 4.49 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 3,754,000 |
24 Nov 2017 | HKD | 4.44 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 4,422,000 |
23 Nov 2017 | HKD | 4.48 | 4.5 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 10,462,000 |
22 Nov 2017 | HKD | 4.47 | 4.5 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 13,561,000 |
21 Nov 2017 | HKD | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 14,457,000 |
20 Nov 2017 | HKD | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,636,000 |
17 Nov 2017 | HKD | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 10,357,254 |
16 Nov 2017 | HKD | 4.39 | 4.45 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 15,994,000 |
15 Nov 2017 | HKD | 4.44 | 4.44 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 25,929,000 |
14 Nov 2017 | HKD | 4.54 | 4.56 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 31,441,000 |
13 Nov 2017 | HKD | 4.58 | 4.65 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 10,394,026 |
10 Nov 2017 | HKD | 4.54 | 4.62 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 12,424,920 |
9 Nov 2017 | HKD | 4.6 | 4.62 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 9,462,347 |
8 Nov 2017 | HKD | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 17,671,680 |
7 Nov 2017 | HKD | 4.68 | 4.68 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 14,548,038 |
6 Nov 2017 | HKD | 4.69 | 4.69 | 4.58 | 4.65 | 4.65 | -0.02 (-0.43%) | 12,512,324 |
3 Nov 2017 | HKD | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 7,561,924 |
2 Nov 2017 | HKD | 4.62 | 4.68 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 6,346,535 |
1 Nov 2017 | HKD | 4.69 | 4.7 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 5,871,259 |
31 Oct 2017 | HKD | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | +0.07 (+1.51%) | 14,657,742 |
30 Oct 2017 | HKD | 4.73 | 4.75 | 4.64 | 4.64 | 4.64 | +0.01 (+0.22%) | 14,565,960 |
27 Oct 2017 | HKD | 4.54 | 4.66 | 4.54 | 4.63 | 4.63 | +0.09 (+1.98%) | 12,482,000 |