Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 7.83 | 7.83 | 7.61 | 7.76 | 7.76 | -0.09 (-1.15%) | 4,365,200 |
29 Nov 2017 | HKD | 7.97 | 8 | 7.67 | 7.85 | 7.85 | +0.05 (+0.64%) | 3,388,800 |
28 Nov 2017 | HKD | 7.99 | 8 | 7.76 | 7.8 | 7.8 | -0.07 (-0.89%) | 6,088,719 |
27 Nov 2017 | HKD | 8.09 | 8.11 | 7.84 | 7.87 | 7.87 | -0.21 (-2.60%) | 5,914,400 |
24 Nov 2017 | HKD | 8.19 | 8.24 | 8.08 | 8.08 | 8.08 | -0.03 (-0.37%) | 4,566,400 |
23 Nov 2017 | HKD | 8.25 | 8.26 | 8.05 | 8.11 | 8.11 | -0.1 (-1.22%) | 5,454,800 |
22 Nov 2017 | HKD | 8.19 | 8.32 | 7.91 | 8.21 | 8.21 | +0.05 (+0.61%) | 7,473,647 |
21 Nov 2017 | HKD | 7.95 | 8.22 | 7.95 | 8.16 | 8.16 | +0.21 (+2.64%) | 5,596,400 |
20 Nov 2017 | HKD | 8.08 | 8.14 | 7.93 | 7.95 | 7.95 | -0.13 (-1.61%) | 5,358,753 |
17 Nov 2017 | HKD | 8.18 | 8.23 | 8.08 | 8.08 | 8.08 | -0.14 (-1.70%) | 5,471,600 |
16 Nov 2017 | HKD | 8.25 | 8.28 | 8.15 | 8.22 | 8.22 | -0.1 (-1.20%) | 1,381,600 |
15 Nov 2017 | HKD | 8.3 | 8.37 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 4,813,600 |
14 Nov 2017 | HKD | 8.4 | 8.4 | 8.24 | 8.31 | 8.31 | -0.05 (-0.60%) | 6,944,400 |
13 Nov 2017 | HKD | 8.28 | 8.43 | 8.27 | 8.36 | 8.36 | +0.08 (+0.97%) | 10,205,570 |
10 Nov 2017 | HKD | 8.25 | 8.34 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 2,188,800 |
9 Nov 2017 | HKD | 8.41 | 8.41 | 8.2 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,193,374 |
8 Nov 2017 | HKD | 8.23 | 8.38 | 8.12 | 8.29 | 8.29 | +0.09 (+1.10%) | 9,566,251 |
7 Nov 2017 | HKD | 8.03 | 8.23 | 7.98 | 8.2 | 8.2 | +0.26 (+3.27%) | 7,024,000 |
6 Nov 2017 | HKD | 7.95 | 7.97 | 7.84 | 7.94 | 7.94 | -0.04 (-0.50%) | 1,451,941 |
3 Nov 2017 | HKD | 7.98 | 8.05 | 7.92 | 7.98 | 7.98 | -0.05 (-0.62%) | 1,542,233 |
2 Nov 2017 | HKD | 8 | 8.07 | 7.96 | 8.03 | 8.03 | +0.03 (+0.38%) | 1,094,929 |
1 Nov 2017 | HKD | 7.95 | 8.04 | 7.95 | 8 | 8 | +0.04 (+0.50%) | 934,800 |
31 Oct 2017 | HKD | 8 | 8.05 | 7.91 | 7.96 | 7.96 | +0.01 (+0.13%) | 2,331,600 |
30 Oct 2017 | HKD | 8.21 | 8.21 | 7.91 | 7.95 | 7.95 | -0.18 (-2.21%) | 9,709,200 |
27 Oct 2017 | HKD | 8.15 | 8.2 | 8.06 | 8.13 | 8.13 | +0.03 (+0.37%) | 8,448,000 |
26 Oct 2017 | HKD | 8.25 | 8.28 | 8.09 | 8.1 | 8.1 | -0.11 (-1.34%) | 7,963,200 |
25 Oct 2017 | HKD | 8.24 | 8.25 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 4,512,400 |
24 Oct 2017 | HKD | 8.18 | 8.32 | 8.14 | 8.2 | 8.2 | +0.07 (+0.86%) | 12,698,400 |
23 Oct 2017 | HKD | 8.18 | 8.2 | 8.12 | 8.13 | 8.13 | -0.02 (-0.25%) | 13,006,400 |
20 Oct 2017 | HKD | 8.12 | 8.2 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 13,822,800 |