Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 5.04 | 5.14 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 12,220,000 |
22 Nov 2017 | HKD | 5.17 | 5.19 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 23,945,600 |
21 Nov 2017 | HKD | 5.31 | 5.34 | 5.07 | 5.14 | 5.14 | -0.18 (-3.38%) | 24,189,010 |
20 Nov 2017 | HKD | 5.49 | 5.49 | 5.19 | 5.32 | 5.32 | -0.14 (-2.56%) | 20,283,500 |
17 Nov 2017 | HKD | 5.5 | 5.57 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 17,981,500 |
16 Nov 2017 | HKD | 5.38 | 5.53 | 5.33 | 5.48 | 5.48 | +0.11 (+2.05%) | 16,534,779 |
15 Nov 2017 | HKD | 5.48 | 5.58 | 5.37 | 5.37 | 5.37 | -0.14 (-2.54%) | 14,443,500 |
14 Nov 2017 | HKD | 5.45 | 5.55 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 11,916,000 |
13 Nov 2017 | HKD | 5.49 | 5.62 | 5.4 | 5.45 | 5.45 | -0.03 (-0.55%) | 13,508,000 |
10 Nov 2017 | HKD | 5.5 | 5.51 | 5.38 | 5.48 | 5.48 | -0.01 (-0.18%) | 12,205,500 |
9 Nov 2017 | HKD | 5.47 | 5.6 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 14,784,000 |
8 Nov 2017 | HKD | 5.53 | 5.66 | 5.43 | 5.46 | 5.46 | -0.05 (-0.91%) | 20,173,801 |
7 Nov 2017 | HKD | 5.61 | 5.65 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 24,198,500 |
6 Nov 2017 | HKD | 5.28 | 5.8 | 5.2 | 5.59 | 5.59 | +0.37 (+7.09%) | 43,352,500 |
3 Nov 2017 | HKD | 5.17 | 5.31 | 5.14 | 5.22 | 5.22 | +0.05 (+0.97%) | 14,938,020 |
2 Nov 2017 | HKD | 5.21 | 5.28 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 16,119,000 |
1 Nov 2017 | HKD | 5.22 | 5.22 | 5.03 | 5.18 | 5.18 | -0.02 (-0.38%) | 32,425,000 |
31 Oct 2017 | HKD | 5.31 | 5.39 | 5.18 | 5.2 | 5.2 | -0.11 (-2.07%) | 18,236,000 |
30 Oct 2017 | HKD | 5.26 | 5.39 | 5.17 | 5.31 | 5.31 | +0.05 (+0.95%) | 13,808,000 |
27 Oct 2017 | HKD | 5.42 | 5.43 | 5.16 | 5.26 | 5.26 | -0.13 (-2.41%) | 18,298,029 |
26 Oct 2017 | HKD | 5.25 | 5.54 | 5.23 | 5.39 | 5.39 | +0.12 (+2.28%) | 29,444,100 |
25 Oct 2017 | HKD | 5.35 | 5.42 | 5.24 | 5.27 | 5.27 | -0.04 (-0.75%) | 16,072,500 |
24 Oct 2017 | HKD | 5.32 | 5.51 | 5.22 | 5.31 | 5.31 | +0.01 (+0.19%) | 33,096,000 |
23 Oct 2017 | HKD | 5.06 | 5.31 | 5.03 | 5.3 | 5.3 | +0.25 (+4.95%) | 33,366,500 |
20 Oct 2017 | HKD | 5.02 | 5.1 | 4.98 | 5.05 | 5.05 | +0.1 (+2.02%) | 21,536,801 |
19 Oct 2017 | HKD | 5 | 5.2 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 41,598,398 |
18 Oct 2017 | HKD | 4.68 | 5.07 | 4.68 | 4.97 | 4.97 | +0.4 (+8.75%) | 59,923,000 |
17 Oct 2017 | HKD | 4.64 | 4.66 | 4.57 | 4.57 | 4.57 | -0.06 (-1.30%) | 7,521,952 |
16 Oct 2017 | HKD | 4.7 | 4.72 | 4.58 | 4.63 | 4.63 | -0.04 (-0.86%) | 11,154,500 |
13 Oct 2017 | HKD | 4.71 | 4.75 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 10,110,000 |