Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | HKD | 6.03 | 6.14 | 6.01 | 6.12 | 6.12 | +0.09 (+1.49%) | 7,067,500 |
23 Nov 2017 | HKD | 6.03 | 6.2 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 7,919,000 |
22 Nov 2017 | HKD | 5.99 | 6.05 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 7,271,500 |
21 Nov 2017 | HKD | 6.17 | 6.22 | 5.9 | 5.99 | 5.99 | -0.2 (-3.23%) | 18,245,894 |
20 Nov 2017 | HKD | 6.38 | 6.44 | 6.16 | 6.19 | 6.19 | -0.16 (-2.52%) | 6,092,000 |
17 Nov 2017 | HKD | 6.33 | 6.39 | 6.28 | 6.35 | 6.35 | +0.01 (+0.16%) | 2,130,500 |
16 Nov 2017 | HKD | 6.35 | 6.44 | 6.29 | 6.34 | 6.34 | -0.08 (-1.25%) | 4,852,000 |
15 Nov 2017 | HKD | 6.35 | 6.48 | 6.35 | 6.42 | 6.42 | +0.08 (+1.26%) | 4,503,500 |
14 Nov 2017 | HKD | 6.36 | 6.4 | 6.32 | 6.34 | 6.34 | -0.03 (-0.47%) | 2,298,500 |
13 Nov 2017 | HKD | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | -0.08 (-1.24%) | 2,087,000 |
10 Nov 2017 | HKD | 6.48 | 6.48 | 6.41 | 6.45 | 6.45 | +0.05 (+0.78%) | 2,897,325 |
9 Nov 2017 | HKD | 6.38 | 6.41 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,991,000 |
8 Nov 2017 | HKD | 6.36 | 6.39 | 6.35 | 6.37 | 6.37 | +0.01 (+0.16%) | 1,713,003 |
7 Nov 2017 | HKD | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -0.06 (-0.93%) | 6,664,000 |
6 Nov 2017 | HKD | 6.48 | 6.49 | 6.37 | 6.42 | 6.42 | -0.01 (-0.16%) | 2,121,000 |
3 Nov 2017 | HKD | 6.45 | 6.45 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 2,766,727 |
2 Nov 2017 | HKD | 6.39 | 6.45 | 6.37 | 6.45 | 6.45 | +0.06 (+0.94%) | 2,733,900 |
1 Nov 2017 | HKD | 6.39 | 6.41 | 6.32 | 6.39 | 6.39 | -0.02 (-0.31%) | 5,576,602 |
31 Oct 2017 | HKD | 6.45 | 6.45 | 6.36 | 6.41 | 6.41 | -0.04 (-0.62%) | 4,922,584 |
30 Oct 2017 | HKD | 6.46 | 6.48 | 6.39 | 6.45 | 6.45 | -0.01 (-0.15%) | 3,994,499 |
27 Oct 2017 | HKD | 6.51 | 6.51 | 6.37 | 6.46 | 6.46 | -0.05 (-0.77%) | 9,638,060 |
26 Oct 2017 | HKD | 6.54 | 6.56 | 6.48 | 6.51 | 6.51 | -0.01 (-0.15%) | 2,703,908 |
25 Oct 2017 | HKD | 6.51 | 6.57 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 4,068,454 |
24 Oct 2017 | HKD | 6.6 | 6.65 | 6.5 | 6.57 | 6.57 | -0.03 (-0.45%) | 4,096,500 |
23 Oct 2017 | HKD | 6.64 | 6.67 | 6.57 | 6.6 | 6.6 | -0.11 (-1.64%) | 2,897,500 |
20 Oct 2017 | HKD | 6.63 | 6.71 | 6.59 | 6.71 | 6.71 | +0.09 (+1.36%) | 3,909,773 |
19 Oct 2017 | HKD | 6.63 | 6.64 | 6.58 | 6.62 | 6.62 | -0.03 (-0.45%) | 6,445,000 |
18 Oct 2017 | HKD | 6.64 | 6.68 | 6.61 | 6.65 | 6.65 | +0.01 (+0.15%) | 2,615,500 |
17 Oct 2017 | HKD | 6.71 | 6.76 | 6.64 | 6.64 | 6.64 | -0.1 (-1.48%) | 3,602,664 |
16 Oct 2017 | HKD | 6.73 | 6.78 | 6.65 | 6.74 | 6.74 | +0.01 (+0.15%) | 4,726,000 |