Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 4.67 | 4.75 | 4.52 | 4.75 | 4.75 | +0.09 (+1.93%) | 25,439,000 |
11 Oct 2017 | HKD | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 18,531,500 |
10 Oct 2017 | HKD | 4.72 | 4.75 | 4.63 | 4.71 | 4.71 | 0.0 (0.0%) | 12,079,500 |
9 Oct 2017 | HKD | 4.72 | 4.78 | 4.63 | 4.71 | 4.71 | -0.01 (-0.21%) | 25,706,359 |
6 Oct 2017 | HKD | 4.61 | 4.75 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 15,650,200 |
5 Oct 2017 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 6,495,500 |
3 Oct 2017 | HKD | 4.56 | 4.67 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 5,978,835 |
2 Oct 2017 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.48 | 4.56 | 4.42 | 4.56 | 4.56 | +0.06 (+1.33%) | 6,815,033 |
28 Sep 2017 | HKD | 4.44 | 4.5 | 4.34 | 4.5 | 4.5 | +0.06 (+1.35%) | 4,775,000 |
27 Sep 2017 | HKD | 4.5 | 4.5 | 4.32 | 4.44 | 4.44 | -0.05 (-1.11%) | 14,742,000 |
26 Sep 2017 | HKD | 4.41 | 4.54 | 4.39 | 4.49 | 4.49 | +0.1 (+2.28%) | 11,978,700 |
25 Sep 2017 | HKD | 4.61 | 4.62 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 16,367,500 |
22 Sep 2017 | HKD | 4.32 | 4.79 | 4.32 | 4.55 | 4.55 | +0.24 (+5.57%) | 43,406,000 |
21 Sep 2017 | HKD | 4.35 | 4.37 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 20,235,000 |
20 Sep 2017 | HKD | 4.2 | 4.35 | 4.18 | 4.31 | 4.31 | +0.1 (+2.38%) | 15,873,220 |
19 Sep 2017 | HKD | 4.23 | 4.25 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 14,019,890 |
18 Sep 2017 | HKD | 4.3 | 4.31 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 14,206,660 |
15 Sep 2017 | HKD | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | -0.06 (-1.38%) | 13,972,000 |
14 Sep 2017 | HKD | 4.35 | 4.4 | 4.28 | 4.35 | 4.35 | 0.0 (0.0%) | 9,690,000 |
13 Sep 2017 | HKD | 4.28 | 4.38 | 4.26 | 4.35 | 4.35 | +0.07 (+1.64%) | 11,968,560 |
12 Sep 2017 | HKD | 4.31 | 4.32 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 9,429,500 |
11 Sep 2017 | HKD | 4.33 | 4.35 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 12,270,110 |
8 Sep 2017 | HKD | 4.25 | 4.35 | 4.21 | 4.32 | 4.32 | +0.12 (+2.86%) | 18,862,260 |
7 Sep 2017 | HKD | 4.2 | 4.27 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 23,340,779 |
6 Sep 2017 | HKD | 4.19 | 4.23 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 22,025,000 |
5 Sep 2017 | HKD | 4.15 | 4.29 | 4.11 | 4.23 | 4.23 | +0.11 (+2.67%) | 23,172,500 |
4 Sep 2017 | HKD | 4 | 4.12 | 3.97 | 4.12 | 4.12 | +0.1 (+2.49%) | 29,215,631 |
1 Sep 2017 | HKD | 3.96 | 4.07 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 18,411,000 |