Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 7.53 | 7.53 | 7.32 | 7.47 | 7.47 | -0.03 (-0.40%) | 454,000 |
19 Oct 2017 | HKD | 7.5 | 7.5 | 7.16 | 7.5 | 7.5 | +0.06 (+0.81%) | 764,448 |
18 Oct 2017 | HKD | 7.52 | 7.52 | 7.41 | 7.44 | 7.44 | -0.08 (-1.06%) | 86,000 |
17 Oct 2017 | HKD | 7.47 | 7.52 | 7.44 | 7.52 | 7.52 | +0.04 (+0.53%) | 1,511,000 |
16 Oct 2017 | HKD | 7.48 | 7.5 | 7.41 | 7.48 | 7.48 | 0.0 (0.0%) | 672,000 |
13 Oct 2017 | HKD | 7.4 | 7.48 | 7.35 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,599,000 |
12 Oct 2017 | HKD | 7.38 | 7.47 | 7.33 | 7.47 | 7.47 | +0.07 (+0.95%) | 587,000 |
11 Oct 2017 | HKD | 7.48 | 7.49 | 7.35 | 7.4 | 7.4 | -0.02 (-0.27%) | 760,000 |
10 Oct 2017 | HKD | 7.5 | 7.5 | 7.33 | 7.42 | 7.42 | +0.06 (+0.82%) | 457,000 |
9 Oct 2017 | HKD | 7.5 | 7.5 | 7.3 | 7.36 | 7.36 | -0.19 (-2.52%) | 485,000 |
6 Oct 2017 | HKD | 7.45 | 7.58 | 7.32 | 7.55 | 7.55 | +0.09 (+1.21%) | 4,353,000 |
5 Oct 2017 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 7.3 | 7.51 | 7.16 | 7.46 | 7.46 | +0.16 (+2.19%) | 3,774,000 |
3 Oct 2017 | HKD | 6.9 | 7.3 | 6.81 | 7.3 | 7.3 | +0.52 (+7.67%) | 3,132,000 |
2 Oct 2017 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 6.9 | 6.9 | 6.76 | 6.78 | 6.78 | -0.05 (-0.73%) | 771,000 |
28 Sep 2017 | HKD | 6.81 | 6.99 | 6.78 | 6.83 | 6.83 | +0.02 (+0.29%) | 825,001 |
27 Sep 2017 | HKD | 6.97 | 6.97 | 6.8 | 6.81 | 6.81 | +0.02 (+0.29%) | 398,000 |
26 Sep 2017 | HKD | 6.8 | 6.87 | 6.77 | 6.79 | 6.79 | -0.09 (-1.31%) | 376,000 |
25 Sep 2017 | HKD | 7 | 7 | 6.88 | 6.88 | 6.88 | -0.19 (-2.69%) | 2,389,000 |
22 Sep 2017 | HKD | 6.93 | 7.08 | 6.68 | 7.07 | 7.07 | +0.14 (+2.02%) | 1,340,000 |
21 Sep 2017 | HKD | 6.98 | 7.03 | 6.83 | 6.93 | 6.93 | -0.09 (-1.28%) | 562,000 |
20 Sep 2017 | HKD | 7.2 | 7.21 | 7 | 7.02 | 7.02 | -0.14 (-1.96%) | 913,000 |
19 Sep 2017 | HKD | 7.15 | 7.36 | 7.1 | 7.16 | 7.16 | +0.1 (+1.42%) | 2,686,000 |
18 Sep 2017 | HKD | 6.98 | 7.3 | 6.98 | 7.06 | 7.06 | +0.2 (+2.92%) | 3,684,000 |
15 Sep 2017 | HKD | 6.83 | 6.86 | 6.67 | 6.86 | 6.86 | +0.06 (+0.88%) | 772,000 |
14 Sep 2017 | HKD | 6.64 | 6.82 | 6.63 | 6.8 | 6.8 | +0.15 (+2.26%) | 1,389,000 |
13 Sep 2017 | HKD | 6.78 | 6.78 | 6.33 | 6.65 | 6.65 | +0.1 (+1.53%) | 923,192 |
12 Sep 2017 | HKD | 6.4 | 6.8 | 6.31 | 6.55 | 6.55 | +0.25 (+3.97%) | 2,039,000 |
11 Sep 2017 | HKD | 6.25 | 6.3 | 6.07 | 6.3 | 6.3 | +0.1 (+1.61%) | 2,220,000 |