Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 7.1 | 7.2 | 7.08 | 7.2 | 7.2 | +0.1 (+1.41%) | 15,819,855 |
29 Nov 2017 | HKD | 7.06 | 7.13 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 13,965,000 |
28 Nov 2017 | HKD | 6.95 | 7.1 | 6.95 | 7.09 | 7.09 | +0.14 (+2.01%) | 14,493,000 |
27 Nov 2017 | HKD | 6.8 | 6.97 | 6.79 | 6.95 | 6.95 | +0.15 (+2.21%) | 14,445,000 |
24 Nov 2017 | HKD | 6.64 | 6.82 | 6.6 | 6.8 | 6.8 | +0.13 (+1.95%) | 14,508,000 |
23 Nov 2017 | HKD | 6.87 | 6.97 | 6.54 | 6.67 | 6.67 | -0.23 (-3.33%) | 12,366,000 |
22 Nov 2017 | HKD | 7 | 7.02 | 6.66 | 6.9 | 6.9 | -0.1 (-1.43%) | 10,107,000 |
21 Nov 2017 | HKD | 6.9 | 7 | 6.88 | 7 | 7 | +0.1 (+1.45%) | 10,401,000 |
20 Nov 2017 | HKD | 7 | 7.05 | 6.74 | 6.9 | 6.9 | -0.1 (-1.43%) | 5,844,000 |
17 Nov 2017 | HKD | 7.02 | 7.05 | 6.97 | 7 | 7 | -0.02 (-0.28%) | 2,628,000 |
16 Nov 2017 | HKD | 7 | 7.1 | 6.88 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,558,000 |
15 Nov 2017 | HKD | 6.9 | 7 | 6.72 | 7 | 7 | +0.11 (+1.60%) | 3,963,000 |
14 Nov 2017 | HKD | 7 | 7.1 | 6.78 | 6.89 | 6.89 | -0.11 (-1.57%) | 2,907,000 |
13 Nov 2017 | HKD | 6.96 | 7.08 | 6.67 | 7 | 7 | +0.01 (+0.14%) | 2,796,000 |
10 Nov 2017 | HKD | 6.85 | 7.15 | 6.78 | 6.99 | 6.99 | +0.18 (+2.64%) | 2,781,000 |
9 Nov 2017 | HKD | 7.39 | 7.46 | 6.64 | 6.81 | 6.81 | -0.58 (-7.85%) | 3,759,000 |
8 Nov 2017 | HKD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | +0.2 (+2.78%) | 8,100,000 |
7 Nov 2017 | HKD | 7.01 | 7.34 | 6.99 | 7.19 | 7.19 | +0.18 (+2.57%) | 8,052,000 |
6 Nov 2017 | HKD | 6.58 | 7.15 | 6.32 | 7.01 | 7.01 | +0.41 (+6.21%) | 5,853,000 |
3 Nov 2017 | HKD | 6.66 | 6.76 | 6.58 | 6.6 | 6.6 | -0.06 (-0.90%) | 8,271,000 |
2 Nov 2017 | HKD | 6.57 | 6.75 | 6.43 | 6.66 | 6.66 | +0.08 (+1.22%) | 8,661,000 |
1 Nov 2017 | HKD | 6.52 | 6.77 | 6.49 | 6.58 | 6.58 | +0.11 (+1.70%) | 8,856,000 |
31 Oct 2017 | HKD | 6.2 | 6.77 | 6.19 | 6.47 | 6.47 | +0.28 (+4.52%) | 16,827,000 |
30 Oct 2017 | HKD | 4.8 | 6.3 | 4.8 | 6.19 | 6.19 | +1.39 (+28.96%) | 13,044,000 |
27 Oct 2017 | HKD | 4.3 | 4.8 | 4.28 | 4.8 | 4.8 | +0.51 (+11.89%) | 9,684,000 |
26 Oct 2017 | HKD | 4.33 | 4.33 | 4.2 | 4.29 | 4.29 | 0.0 (0.0%) | 4,179,000 |
25 Oct 2017 | HKD | 4.33 | 4.38 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 3,654,000 |
24 Oct 2017 | HKD | 4.4 | 4.44 | 4.23 | 4.28 | 4.28 | -0.16 (-3.60%) | 3,717,000 |
23 Oct 2017 | HKD | 4.35 | 4.45 | 3.7 | 4.44 | 4.44 | +0.09 (+2.07%) | 3,726,000 |
20 Oct 2017 | HKD | 4.05 | 4.35 | 3.97 | 4.35 | 4.35 | +0.28 (+6.88%) | 3,726,000 |