Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 7.05 | 7.05 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,771,500 |
29 Nov 2017 | HKD | 7.1 | 7.12 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 2,650,500 |
28 Nov 2017 | HKD | 7.21 | 7.21 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 2,820,000 |
27 Nov 2017 | HKD | 7.5 | 7.5 | 7.28 | 7.3 | 7.3 | -0.2 (-2.67%) | 711,000 |
24 Nov 2017 | HKD | 7.48 | 7.51 | 7.42 | 7.5 | 7.5 | +0.02 (+0.27%) | 11,236,000 |
23 Nov 2017 | HKD | 7.51 | 7.54 | 7.45 | 7.48 | 7.48 | -0.06 (-0.80%) | 4,460,500 |
22 Nov 2017 | HKD | 7.56 | 7.74 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 2,030,500 |
21 Nov 2017 | HKD | 7.5 | 7.55 | 7.41 | 7.5 | 7.5 | +0.05 (+0.67%) | 3,674,500 |
20 Nov 2017 | HKD | 7.4 | 7.48 | 7.33 | 7.45 | 7.45 | +0.12 (+1.64%) | 6,361,101 |
17 Nov 2017 | HKD | 7.45 | 7.45 | 7.3 | 7.33 | 7.33 | -0.08 (-1.08%) | 4,598,500 |
16 Nov 2017 | HKD | 7.49 | 7.49 | 7.3 | 7.41 | 7.41 | -0.04 (-0.54%) | 4,767,000 |
15 Nov 2017 | HKD | 7.5 | 7.5 | 7.35 | 7.45 | 7.45 | -0.05 (-0.67%) | 7,435,500 |
14 Nov 2017 | HKD | 7.5 | 7.53 | 7.4 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,093,000 |
13 Nov 2017 | HKD | 7.51 | 7.54 | 7.29 | 7.46 | 7.46 | -0.08 (-1.06%) | 30,602,500 |
10 Nov 2017 | HKD | 7.85 | 7.85 | 7.5 | 7.54 | 7.54 | -0.31 (-3.95%) | 31,388,000 |
9 Nov 2017 | HKD | 7.96 | 8.08 | 7.84 | 7.85 | 7.85 | -0.09 (-1.13%) | 4,729,500 |
8 Nov 2017 | HKD | 8 | 8.05 | 7.83 | 7.94 | 7.94 | -0.07 (-0.87%) | 11,146,500 |
7 Nov 2017 | HKD | 7.92 | 8.13 | 7.92 | 8.01 | 8.01 | +0.12 (+1.52%) | 27,235,500 |
6 Nov 2017 | HKD | 7.94 | 7.98 | 7.75 | 7.89 | 7.89 | 0.0 (0.0%) | 39,512,488 |
3 Nov 2017 | HKD | 7.88 | 8.17 | 7.8 | 7.89 | 7.89 | 0.0 (0.0%) | 147,451,016 |