Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 16,000 |
24 Oct 2017 | HKD | 3.9 | 3.9 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 32,000 |
23 Oct 2017 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.01 (+0.26%) | 20,000 |
20 Oct 2017 | HKD | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 56,000 |
19 Oct 2017 | HKD | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 132,000 |
18 Oct 2017 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 32,000 |
17 Oct 2017 | HKD | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 52,000 |
16 Oct 2017 | HKD | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 108,000 |
13 Oct 2017 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 44,000 |
12 Oct 2017 | HKD | 4.02 | 4.02 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 60,000 |
11 Oct 2017 | HKD | 4 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 140,000 |
10 Oct 2017 | HKD | 4 | 4 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 80,000 |
9 Oct 2017 | HKD | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 112,000 |
6 Oct 2017 | HKD | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 232,000 |
5 Oct 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 56,000 |
3 Oct 2017 | HKD | 3.94 | 3.98 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 124,000 |
2 Oct 2017 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 48,000 |
28 Sep 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
27 Sep 2017 | HKD | 3.9 | 3.91 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 296,000 |
26 Sep 2017 | HKD | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.08 (-2.01%) | 196,000 |
25 Sep 2017 | HKD | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 256,000 |
22 Sep 2017 | HKD | 4 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 208,000 |
21 Sep 2017 | HKD | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 224,000 |
20 Sep 2017 | HKD | 3.96 | 4.02 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 188,000 |
19 Sep 2017 | HKD | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 192,000 |
18 Sep 2017 | HKD | 4.02 | 4.03 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 276,000 |
15 Sep 2017 | HKD | 3.92 | 4 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 284,000 |
14 Sep 2017 | HKD | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 244,000 |