Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | HKD | 5,460 | 5,550 | 5,410 | 5,410 | 5,410 | +80 (+1.50%) | 6,500 |
15 Nov 2017 | HKD | 5,590 | 5,590 | 5,310 | 5,330 | 5,330 | -260 (-4.65%) | 1,200 |
14 Nov 2017 | HKD | 5,400 | 5,710 | 5,370 | 5,590 | 5,590 | +380 (+7.29%) | 5,500 |
13 Nov 2017 | HKD | 5,550 | 5,960 | 5,150 | 5,210 | 5,210 | +160 (+3.17%) | 15,200 |
10 Nov 2017 | HKD | 4,615 | 5,050 | 4,615 | 5,050 | 5,050 | +670 (+15.30%) | 24,500 |
9 Nov 2017 | HKD | 4,450 | 4,450 | 4,310 | 4,380 | 4,380 | +40 (+0.92%) | 1,500 |
8 Nov 2017 | HKD | 4,395 | 4,395 | 4,340 | 4,340 | 4,340 | -45 (-1.03%) | 400 |
7 Nov 2017 | HKD | 4,350 | 4,450 | 4,350 | 4,385 | 4,385 | -20 (-0.45%) | 3,500 |
6 Nov 2017 | HKD | 4,320 | 4,405 | 4,320 | 4,405 | 4,405 | +85 (+1.97%) | 2,200 |
3 Nov 2017 | HKD | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0.0 (0.0%) | 0 |
2 Nov 2017 | HKD | 4,310 | 4,320 | 4,300 | 4,320 | 4,320 | +20 (+0.47%) | 1,300 |
1 Nov 2017 | HKD | 4,300 | 4,310 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 800 |
31 Oct 2017 | HKD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
30 Oct 2017 | HKD | 4,340 | 4,340 | 4,300 | 4,300 | 4,300 | -40 (-0.92%) | 300 |
27 Oct 2017 | HKD | 4,340 | 4,340 | 4,340 | 4,340 | 4,340 | +35 (+0.81%) | 400 |
26 Oct 2017 | HKD | 4,300 | 4,305 | 4,300 | 4,305 | 4,305 | +5 (+0.12%) | 300 |
25 Oct 2017 | HKD | 4,295 | 4,300 | 4,295 | 4,300 | 4,300 | +5 (+0.12%) | 1,900 |
24 Oct 2017 | HKD | 4,300 | 4,300 | 4,235 | 4,295 | 4,295 | +5 (+0.12%) | 1,000 |
23 Oct 2017 | HKD | 4,290 | 4,290 | 4,290 | 4,290 | 4,290 | +20 (+0.47%) | 200 |
20 Oct 2017 | HKD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | +10 (+0.23%) | 100 |
19 Oct 2017 | HKD | 4,205 | 4,260 | 4,205 | 4,260 | 4,260 | +20 (+0.47%) | 300 |
18 Oct 2017 | HKD | 4,260 | 4,270 | 4,240 | 4,240 | 4,240 | +5 (+0.12%) | 800 |
17 Oct 2017 | HKD | 4,245 | 4,245 | 4,180 | 4,235 | 4,235 | -10 (-0.24%) | 500 |
16 Oct 2017 | HKD | 4,240 | 4,245 | 4,240 | 4,245 | 4,245 | +50 (+1.19%) | 200 |
13 Oct 2017 | HKD | 4,190 | 4,195 | 4,150 | 4,195 | 4,195 | +5 (+0.12%) | 1,100 |
12 Oct 2017 | HKD | 4,260 | 4,260 | 4,190 | 4,190 | 4,190 | -80 (-1.87%) | 200 |
11 Oct 2017 | HKD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | +55 (+1.30%) | 400 |
10 Oct 2017 | HKD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 400 |
9 Oct 2017 | HKD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
6 Oct 2017 | HKD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | +15 (+0.36%) | 500 |