Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | HKD | 4,220 | 4,220 | 4,075 | 4,200 | 4,200 | +20 (+0.48%) | 3,100 |
4 Oct 2017 | HKD | 4,135 | 4,180 | 4,100 | 4,180 | 4,180 | +45 (+1.09%) | 2,200 |
3 Oct 2017 | HKD | 4,140 | 4,140 | 4,090 | 4,135 | 4,135 | +25 (+0.61%) | 1,800 |
2 Oct 2017 | HKD | 4,095 | 4,125 | 4,095 | 4,110 | 4,110 | +60 (+1.48%) | 1,600 |
29 Sep 2017 | HKD | 4,095 | 4,095 | 4,050 | 4,050 | 4,050 | -105 (-2.53%) | 700 |
28 Sep 2017 | HKD | 4,145 | 4,155 | 4,145 | 4,155 | 4,155 | +85 (+2.09%) | 200 |
27 Sep 2017 | HKD | 4,130 | 4,190 | 4,005 | 4,070 | 4,070 | -60 (-1.45%) | 3,600 |
26 Sep 2017 | HKD | 4,200 | 4,200 | 4,130 | 4,130 | 4,130 | -70 (-1.67%) | 1,400 |
25 Sep 2017 | HKD | 4,210 | 4,210 | 4,200 | 4,200 | 4,200 | -15 (-0.36%) | 1,200 |
22 Sep 2017 | HKD | 4,245 | 4,245 | 4,215 | 4,215 | 4,215 | -30 (-0.71%) | 700 |
21 Sep 2017 | HKD | 4,230 | 4,250 | 4,225 | 4,245 | 4,245 | -50 (-1.16%) | 900 |
20 Sep 2017 | HKD | 4,275 | 4,295 | 4,230 | 4,295 | 4,295 | +20 (+0.47%) | 1,200 |
19 Sep 2017 | HKD | 4,305 | 4,315 | 4,225 | 4,275 | 4,275 | -75 (-1.72%) | 1,700 |
18 Sep 2017 | HKD | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 0 |
15 Sep 2017 | HKD | 4,175 | 4,350 | 4,170 | 4,350 | 4,350 | +50 (+1.16%) | 6,800 |
14 Sep 2017 | HKD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 100 |
13 Sep 2017 | HKD | 4,280 | 4,300 | 4,280 | 4,300 | 4,300 | +60 (+1.42%) | 1,000 |
12 Sep 2017 | HKD | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | +10 (+0.24%) | 200 |
11 Sep 2017 | HKD | 4,200 | 4,230 | 4,200 | 4,230 | 4,230 | +30 (+0.71%) | 300 |
8 Sep 2017 | HKD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 200 |
7 Sep 2017 | HKD | 4,200 | 4,200 | 4,130 | 4,200 | 4,200 | -25 (-0.59%) | 500 |
6 Sep 2017 | HKD | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0.0 (0.0%) | 200 |
5 Sep 2017 | HKD | 4,015 | 4,225 | 3,955 | 4,225 | 4,225 | +210 (+5.23%) | 6,800 |
4 Sep 2017 | HKD | 4,115 | 4,140 | 4,015 | 4,015 | 4,015 | -90 (-2.19%) | 3,200 |
1 Sep 2017 | HKD | 4,150 | 4,150 | 4,105 | 4,105 | 4,105 | -45 (-1.08%) | 500 |
31 Aug 2017 | HKD | 4,150 | 4,155 | 4,080 | 4,150 | 4,150 | 0.0 (0.0%) | 1,100 |
30 Aug 2017 | HKD | 4,150 | 4,160 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 2,100 |
29 Aug 2017 | HKD | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | +10 (+0.24%) | 700 |
28 Aug 2017 | HKD | 4,150 | 4,155 | 4,090 | 4,140 | 4,140 | -10 (-0.24%) | 2,000 |
25 Aug 2017 | HKD | 4,205 | 4,205 | 4,150 | 4,150 | 4,150 | -55 (-1.31%) | 2,000 |