Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | HKD | 5.42 | 5.7 | 5.42 | 5.67 | 5.67 | +0.18 (+3.28%) | 1,712,000 |
8 Dec 2017 | HKD | 5.27 | 5.53 | 5.22 | 5.49 | 5.49 | +0.22 (+4.17%) | 3,974,000 |
7 Dec 2017 | HKD | 5.55 | 5.55 | 5.2 | 5.27 | 5.27 | -0.12 (-2.23%) | 6,762,000 |
6 Dec 2017 | HKD | 5.8 | 5.85 | 5.26 | 5.39 | 5.39 | -0.45 (-7.71%) | 8,429,000 |
5 Dec 2017 | HKD | 5.92 | 6 | 5.83 | 5.84 | 5.84 | -0.09 (-1.52%) | 5,148,000 |
4 Dec 2017 | HKD | 5.91 | 6.07 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 3,074,756 |
1 Dec 2017 | HKD | 5.98 | 6.17 | 5.76 | 5.86 | 5.86 | -0.12 (-2.01%) | 4,698,090 |
30 Nov 2017 | HKD | 6.22 | 6.22 | 5.91 | 5.98 | 5.98 | -0.24 (-3.86%) | 6,677,000 |
29 Nov 2017 | HKD | 5.95 | 6.23 | 5.95 | 6.22 | 6.22 | +0.27 (+4.54%) | 9,816,600 |
28 Nov 2017 | HKD | 5.61 | 5.98 | 5.53 | 5.95 | 5.95 | +0.29 (+5.12%) | 5,699,000 |
27 Nov 2017 | HKD | 5.8 | 5.95 | 5.63 | 5.66 | 5.66 | -0.18 (-3.08%) | 2,901,000 |
24 Nov 2017 | HKD | 5.95 | 5.95 | 5.83 | 5.84 | 5.84 | +0.06 (+1.04%) | 2,122,000 |
23 Nov 2017 | HKD | 5.7 | 6 | 5.7 | 5.78 | 5.78 | -0.01 (-0.17%) | 2,881,000 |
22 Nov 2017 | HKD | 5.74 | 5.99 | 5.68 | 5.79 | 5.79 | -0.05 (-0.86%) | 4,720,599 |
21 Nov 2017 | HKD | 5.95 | 6.03 | 5.71 | 5.84 | 5.84 | -0.1 (-1.68%) | 4,171,083 |
20 Nov 2017 | HKD | 5.99 | 6.07 | 5.8 | 5.94 | 5.94 | -0.03 (-0.50%) | 3,349,000 |
17 Nov 2017 | HKD | 5.84 | 6.11 | 5.78 | 5.97 | 5.97 | +0.19 (+3.29%) | 10,943,000 |
16 Nov 2017 | HKD | 5.6 | 5.82 | 5.5 | 5.78 | 5.78 | +0.24 (+4.33%) | 5,698,000 |
15 Nov 2017 | HKD | 5.67 | 5.72 | 5.51 | 5.54 | 5.54 | -0.14 (-2.46%) | 3,392,000 |
14 Nov 2017 | HKD | 5.35 | 5.69 | 5.35 | 5.68 | 5.68 | +0.29 (+5.38%) | 6,397,000 |
13 Nov 2017 | HKD | 5.35 | 5.48 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,540,000 |
10 Nov 2017 | HKD | 5.38 | 5.48 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 3,437,452 |
9 Nov 2017 | HKD | 5.48 | 5.55 | 5.34 | 5.39 | 5.39 | -0.07 (-1.28%) | 3,386,000 |
8 Nov 2017 | HKD | 5.27 | 5.5 | 5.15 | 5.46 | 5.46 | +0.22 (+4.20%) | 15,374,731 |
7 Nov 2017 | HKD | 5.11 | 5.26 | 5.11 | 5.24 | 5.24 | +0.06 (+1.16%) | 7,163,253 |
6 Nov 2017 | HKD | 5.32 | 5.32 | 5.05 | 5.18 | 5.18 | -0.08 (-1.52%) | 14,360,000 |
3 Nov 2017 | HKD | 5.37 | 5.4 | 5.22 | 5.26 | 5.26 | -0.09 (-1.68%) | 6,108,756 |
2 Nov 2017 | HKD | 5.33 | 5.39 | 5.21 | 5.35 | 5.35 | +0.06 (+1.13%) | 7,748,172 |
1 Nov 2017 | HKD | 5.42 | 5.46 | 5.24 | 5.29 | 5.29 | -0.1 (-1.86%) | 5,957,674 |
31 Oct 2017 | HKD | 5.27 | 5.46 | 5.27 | 5.39 | 5.39 | +0.04 (+0.75%) | 10,381,000 |