Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 7.04 | 7.09 | 6.85 | 6.94 | 6.94 | -0.14 (-1.98%) | 4,392,000 |
23 Oct 2017 | HKD | 7.19 | 7.19 | 7.03 | 7.08 | 7.08 | -0.11 (-1.53%) | 1,152,400 |
20 Oct 2017 | HKD | 7.09 | 7.25 | 7.07 | 7.19 | 7.19 | +0.09 (+1.27%) | 3,464,000 |
19 Oct 2017 | HKD | 7.24 | 7.28 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 5,089,000 |
18 Oct 2017 | HKD | 7.36 | 7.36 | 7.2 | 7.21 | 7.21 | -0.12 (-1.64%) | 1,977,000 |
17 Oct 2017 | HKD | 7.26 | 7.4 | 7.23 | 7.33 | 7.33 | +0.11 (+1.52%) | 3,450,000 |
16 Oct 2017 | HKD | 7.46 | 7.73 | 7.19 | 7.22 | 7.22 | -0.23 (-3.09%) | 5,189,604 |
13 Oct 2017 | HKD | 7.46 | 7.54 | 7.4 | 7.45 | 7.45 | 0.0 (0.0%) | 16,217,600 |
12 Oct 2017 | HKD | 7.54 | 7.6 | 7.39 | 7.45 | 7.45 | -0.09 (-1.19%) | 7,372,000 |
11 Oct 2017 | HKD | 7.7 | 7.7 | 7.54 | 7.54 | 7.54 | -0.16 (-2.08%) | 1,594,109 |
10 Oct 2017 | HKD | 7.73 | 7.75 | 7.66 | 7.7 | 7.7 | -0.04 (-0.52%) | 10,456,000 |
9 Oct 2017 | HKD | 7.66 | 7.78 | 7.66 | 7.74 | 7.74 | +0.16 (+2.11%) | 1,533,989 |
6 Oct 2017 | HKD | 7.74 | 7.75 | 7.58 | 7.58 | 7.58 | -0.12 (-1.56%) | 1,521,200 |
5 Oct 2017 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 7.75 | 7.75 | 7.49 | 7.7 | 7.7 | -0.04 (-0.52%) | 1,757,000 |
3 Oct 2017 | HKD | 7.65 | 7.79 | 7.65 | 7.74 | 7.74 | +0.05 (+0.65%) | 1,218,131 |
2 Oct 2017 | HKD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 7.46 | 7.76 | 7.46 | 7.69 | 7.69 | +0.24 (+3.22%) | 3,474,600 |
28 Sep 2017 | HKD | 7.46 | 7.53 | 7.41 | 7.45 | 7.45 | 0.0 (0.0%) | 5,876,000 |
27 Sep 2017 | HKD | 7.48 | 7.51 | 7.38 | 7.45 | 7.45 | 0.0 (0.0%) | 1,689,800 |
26 Sep 2017 | HKD | 7.55 | 7.62 | 7.45 | 7.45 | 7.45 | -0.07 (-0.93%) | 2,624,000 |
25 Sep 2017 | HKD | 7.7 | 7.75 | 7.52 | 7.52 | 7.52 | -0.13 (-1.70%) | 6,213,800 |
22 Sep 2017 | HKD | 7.71 | 7.84 | 7.59 | 7.65 | 7.65 | -0.06 (-0.78%) | 4,951,000 |
21 Sep 2017 | HKD | 7.39 | 7.77 | 7.39 | 7.71 | 7.71 | +0.46 (+6.34%) | 14,128,920 |
20 Sep 2017 | HKD | 7.2 | 7.3 | 7.16 | 7.25 | 7.25 | +0.08 (+1.12%) | 8,062,700 |
19 Sep 2017 | HKD | 7.15 | 7.21 | 7.06 | 7.17 | 7.17 | +0.1 (+1.41%) | 7,869,583 |
18 Sep 2017 | HKD | 6.96 | 7.1 | 6.96 | 7.07 | 7.07 | +0.11 (+1.58%) | 3,456,790 |
15 Sep 2017 | HKD | 6.98 | 7 | 6.92 | 6.96 | 6.96 | 0.0 (0.0%) | 7,437,714 |
14 Sep 2017 | HKD | 6.71 | 7.07 | 6.7 | 6.96 | 6.96 | +0.25 (+3.73%) | 6,117,152 |
13 Sep 2017 | HKD | 6.5 | 6.71 | 6.47 | 6.71 | 6.71 | +0.22 (+3.39%) | 6,882,978 |