Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 3.16 | 3.49 | 2.81 | 3.03 | 0.606 | -0.2 (-6.19%) | 14,725,000 |
11 Oct 2017 | HKD | 3.32 | 3.32 | 3.1 | 3.23 | 0.646 | -0.26 (-7.45%) | 15,000,000 |
10 Oct 2017 | HKD | 3.58 | 3.63 | 3.29 | 3.49 | 0.698 | -0.21 (-5.68%) | 15,550,000 |
9 Oct 2017 | HKD | 3.67 | 3.7 | 3.65 | 3.7 | 0.74 | +0.01 (+0.27%) | 1,175,000 |
6 Oct 2017 | HKD | 3.65 | 3.89 | 3.55 | 3.69 | 0.738 | 0.0 (0.0%) | 1,930,000 |
5 Oct 2017 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 0.738 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.71 | 3.74 | 3.66 | 3.69 | 0.738 | -0.1 (-2.64%) | 2,200,000 |
3 Oct 2017 | HKD | 3.81 | 3.84 | 3.75 | 3.79 | 0.758 | -0.09 (-2.32%) | 1,200,000 |
2 Oct 2017 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 0.776 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 3.87 | 3.98 | 3.77 | 3.88 | 0.776 | +0.02 (+0.52%) | 4,275,000 |
28 Sep 2017 | HKD | 3.94 | 4.25 | 3.79 | 3.86 | 0.772 | +0.01 (+0.26%) | 6,825,000 |
27 Sep 2017 | HKD | 3.87 | 3.94 | 3.78 | 3.85 | 0.77 | +0.02 (+0.52%) | 4,425,000 |
26 Sep 2017 | HKD | 3.88 | 3.88 | 3.78 | 3.83 | 0.766 | -0.02 (-0.52%) | 5,300,000 |
25 Sep 2017 | HKD | 3.85 | 3.9 | 3.77 | 3.85 | 0.77 | +0.02 (+0.52%) | 3,600,000 |
22 Sep 2017 | HKD | 3.81 | 3.92 | 3.75 | 3.83 | 0.766 | +0.08 (+2.13%) | 1,225,000 |
21 Sep 2017 | HKD | 3.65 | 3.88 | 3.65 | 3.75 | 0.75 | +0.06 (+1.63%) | 5,752,500 |
20 Sep 2017 | HKD | 3.82 | 3.92 | 3.67 | 3.69 | 0.738 | -0.1 (-2.64%) | 7,106,000 |
19 Sep 2017 | HKD | 3.77 | 4 | 3.75 | 3.79 | 0.758 | +0.07 (+1.88%) | 1,775,000 |
18 Sep 2017 | HKD | 3.79 | 3.82 | 3.7 | 3.72 | 0.744 | -0.08 (-2.11%) | 2,050,000 |
15 Sep 2017 | HKD | 3.84 | 3.84 | 3.69 | 3.8 | 0.76 | +0.05 (+1.33%) | 7,950,000 |
14 Sep 2017 | HKD | 3.82 | 3.85 | 3.69 | 3.75 | 0.75 | -0.14 (-3.60%) | 3,975,000 |
13 Sep 2017 | HKD | 3.83 | 3.9 | 3.76 | 3.89 | 0.778 | +0.05 (+1.30%) | 2,775,000 |
12 Sep 2017 | HKD | 3.83 | 3.84 | 3.79 | 3.84 | 0.768 | +0.01 (+0.26%) | 700,000 |
11 Sep 2017 | HKD | 4 | 4 | 3.77 | 3.83 | 0.766 | -0.11 (-2.79%) | 5,075,000 |
8 Sep 2017 | HKD | 3.85 | 3.94 | 3.76 | 3.94 | 0.788 | +0.07 (+1.81%) | 5,050,000 |
7 Sep 2017 | HKD | 4 | 4.05 | 3.84 | 3.87 | 0.774 | -0.11 (-2.76%) | 4,000,000 |
6 Sep 2017 | HKD | 3.99 | 3.99 | 3.85 | 3.98 | 0.796 | +0.04 (+1.02%) | 4,600,000 |
5 Sep 2017 | HKD | 3.87 | 3.97 | 3.74 | 3.94 | 0.788 | +0.12 (+3.14%) | 3,275,000 |
4 Sep 2017 | HKD | 3.88 | 3.97 | 3.77 | 3.82 | 0.764 | -0.06 (-1.55%) | 1,470,000 |
1 Sep 2017 | HKD | 3.88 | 3.9 | 3.7 | 3.88 | 0.776 | +0.04 (+1.04%) | 5,950,000 |