Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 10 | 10.02 | 9.78 | 9.86 | 9.86 | -0.11 (-1.10%) | 1,169,000 |
11 Oct 2017 | HKD | 9.94 | 10.1 | 9.75 | 9.97 | 9.97 | +0.34 (+3.53%) | 2,723,000 |
10 Oct 2017 | HKD | 9.28 | 9.77 | 9.18 | 9.63 | 9.63 | +0.35 (+3.77%) | 2,767,000 |
9 Oct 2017 | HKD | 8.86 | 9.4 | 8.85 | 9.28 | 9.28 | +0.43 (+4.86%) | 1,672,000 |
6 Oct 2017 | HKD | 8.91 | 9.07 | 8.81 | 8.85 | 8.85 | -0.01 (-0.11%) | 3,480,500 |
5 Oct 2017 | HKD | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 8.6 | 8.98 | 8.6 | 8.86 | 8.86 | +0.33 (+3.87%) | 3,093,500 |
3 Oct 2017 | HKD | 8.48 | 8.53 | 8.2 | 8.53 | 8.53 | +0.23 (+2.77%) | 4,092,000 |
2 Oct 2017 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 8.32 | 8.38 | 8.16 | 8.3 | 8.3 | -0.02 (-0.24%) | 2,905,000 |
28 Sep 2017 | HKD | 8.26 | 8.4 | 8.14 | 8.32 | 8.32 | +0.06 (+0.73%) | 1,599,500 |
27 Sep 2017 | HKD | 8.38 | 8.38 | 8.17 | 8.26 | 8.26 | -0.1 (-1.20%) | 789,500 |
26 Sep 2017 | HKD | 7.93 | 8.48 | 7.88 | 8.36 | 8.36 | +0.36 (+4.50%) | 2,027,838 |
25 Sep 2017 | HKD | 8.35 | 8.4 | 7.95 | 8 | 8 | -0.35 (-4.19%) | 1,391,000 |
22 Sep 2017 | HKD | 8.1 | 8.36 | 8 | 8.35 | 8.35 | +0.3 (+3.73%) | 1,421,000 |
21 Sep 2017 | HKD | 8.08 | 8.1 | 7.85 | 8.05 | 8.05 | -0.01 (-0.12%) | 515,000 |
20 Sep 2017 | HKD | 8.07 | 8.07 | 7.98 | 8.06 | 8.06 | -0.01 (-0.12%) | 1,025,000 |
19 Sep 2017 | HKD | 8.17 | 8.17 | 7.98 | 8.07 | 8.07 | -0.01 (-0.12%) | 376,000 |
18 Sep 2017 | HKD | 8.28 | 8.28 | 7.82 | 8.08 | 8.08 | -0.2 (-2.42%) | 1,505,000 |
15 Sep 2017 | HKD | 8.3 | 8.34 | 8.1 | 8.28 | 8.28 | +0.09 (+1.10%) | 1,688,000 |
14 Sep 2017 | HKD | 8.44 | 8.5 | 8.13 | 8.19 | 8.19 | -0.25 (-2.96%) | 491,500 |
13 Sep 2017 | HKD | 8.28 | 8.56 | 8.28 | 8.44 | 8.44 | +0.2 (+2.43%) | 1,481,000 |
12 Sep 2017 | HKD | 8.5 | 8.5 | 8.12 | 8.24 | 8.24 | -0.22 (-2.60%) | 3,130,500 |
11 Sep 2017 | HKD | 8.03 | 8.79 | 8.03 | 8.46 | 8.46 | +0.54 (+6.82%) | 2,809,000 |
8 Sep 2017 | HKD | 7.41 | 8 | 7.4 | 7.92 | 7.92 | +0.42 (+5.60%) | 3,954,000 |
7 Sep 2017 | HKD | 7.6 | 7.6 | 7.45 | 7.5 | 7.5 | -0.04 (-0.53%) | 1,622,000 |
6 Sep 2017 | HKD | 7.54 | 7.6 | 7.35 | 7.54 | 7.54 | -0.03 (-0.40%) | 2,354,000 |
5 Sep 2017 | HKD | 7.45 | 7.76 | 7.4 | 7.57 | 7.57 | +0.27 (+3.70%) | 3,626,000 |
4 Sep 2017 | HKD | 6.86 | 7.45 | 6.8 | 7.3 | 7.3 | +0.5 (+7.35%) | 4,502,000 |
1 Sep 2017 | HKD | 6.86 | 6.95 | 6.64 | 6.8 | 6.8 | -0.03 (-0.44%) | 1,005,000 |