Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 3.02 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 416,000 |
12 Oct 2017 | HKD | 3 | 3.02 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 374,000 |
11 Oct 2017 | HKD | 3 | 3.06 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 284,000 |
10 Oct 2017 | HKD | 3.07 | 3.07 | 2.95 | 3.02 | 3.02 | -0.04 (-1.31%) | 382,000 |
9 Oct 2017 | HKD | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 286,000 |
6 Oct 2017 | HKD | 3.1 | 3.1 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 368,000 |
5 Oct 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 204,000 |
3 Oct 2017 | HKD | 3.11 | 3.13 | 3.05 | 3.11 | 3.11 | +0.07 (+2.30%) | 254,000 |
2 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.02 | 3.06 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 740,000 |
28 Sep 2017 | HKD | 3.19 | 3.2 | 3.03 | 3.09 | 3.09 | -0.04 (-1.28%) | 832,000 |
27 Sep 2017 | HKD | 3.17 | 3.19 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 514,000 |
26 Sep 2017 | HKD | 3.1 | 3.15 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 98,000 |
25 Sep 2017 | HKD | 3.35 | 3.35 | 3.09 | 3.16 | 3.16 | -0.19 (-5.67%) | 782,000 |
22 Sep 2017 | HKD | 3.49 | 3.49 | 3.26 | 3.35 | 3.35 | -0.08 (-2.33%) | 2,828,000 |
21 Sep 2017 | HKD | 3.43 | 3.47 | 3.34 | 3.43 | 3.43 | 0.0 (0.0%) | 2,184,000 |
20 Sep 2017 | HKD | 3.38 | 3.58 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 4,024,000 |
19 Sep 2017 | HKD | 3.35 | 3.45 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 1,518,000 |
18 Sep 2017 | HKD | 3.14 | 3.49 | 3.14 | 3.35 | 3.35 | +0.22 (+7.03%) | 2,320,000 |
15 Sep 2017 | HKD | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 442,000 |
14 Sep 2017 | HKD | 3.24 | 3.24 | 3.12 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,184,000 |
13 Sep 2017 | HKD | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 292,000 |
12 Sep 2017 | HKD | 3.2 | 3.28 | 3.13 | 3.27 | 3.27 | +0.08 (+2.51%) | 1,108,000 |
11 Sep 2017 | HKD | 3.2 | 3.2 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 486,000 |
8 Sep 2017 | HKD | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 630,000 |
7 Sep 2017 | HKD | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | -0.01 (-0.32%) | 794,000 |
6 Sep 2017 | HKD | 3.06 | 3.15 | 3.03 | 3.15 | 3.15 | +0.06 (+1.94%) | 244,000 |
5 Sep 2017 | HKD | 3.02 | 3.11 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 474,000 |
4 Sep 2017 | HKD | 3.07 | 3.07 | 2.98 | 3.02 | 3.02 | -0.05 (-1.63%) | 144,000 |