Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 8.27 | 8.32 | 8.16 | 8.23 | 8.23 | -0.04 (-0.48%) | 3,748,784 |
16 Oct 2017 | HKD | 8.33 | 8.33 | 8.18 | 8.27 | 8.27 | -0.03 (-0.36%) | 5,451,600 |
13 Oct 2017 | HKD | 8.27 | 8.32 | 8.27 | 8.3 | 8.3 | +0.03 (+0.36%) | 3,360,400 |
12 Oct 2017 | HKD | 8.27 | 8.33 | 8.25 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,590,800 |
11 Oct 2017 | HKD | 8.21 | 8.29 | 8.21 | 8.26 | 8.26 | +0.02 (+0.24%) | 4,134,800 |
10 Oct 2017 | HKD | 8.4 | 8.4 | 8.14 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,484,000 |
9 Oct 2017 | HKD | 8.33 | 8.46 | 8.15 | 8.17 | 8.17 | -0.13 (-1.57%) | 3,520,200 |
6 Oct 2017 | HKD | 8.2 | 8.36 | 8.18 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,298,800 |
5 Oct 2017 | HKD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 8.29 | 8.3 | 8.21 | 8.22 | 8.22 | -0.09 (-1.08%) | 380,400 |
3 Oct 2017 | HKD | 8.16 | 8.37 | 8.15 | 8.31 | 8.31 | +0.14 (+1.71%) | 1,701,600 |
2 Oct 2017 | HKD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 8.11 | 8.22 | 8.11 | 8.17 | 8.17 | +0.08 (+0.99%) | 330,800 |
28 Sep 2017 | HKD | 8.2 | 8.2 | 8.07 | 8.09 | 8.09 | -0.14 (-1.70%) | 1,813,965 |
27 Sep 2017 | HKD | 8.23 | 8.32 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 2,817,200 |
26 Sep 2017 | HKD | 8.1 | 8.33 | 8.08 | 8.23 | 8.23 | +0.12 (+1.48%) | 2,381,849 |
25 Sep 2017 | HKD | 8.44 | 8.44 | 8.11 | 8.11 | 8.11 | -0.24 (-2.87%) | 5,007,982 |
22 Sep 2017 | HKD | 8.43 | 8.45 | 8.27 | 8.35 | 8.35 | -0.07 (-0.83%) | 5,151,200 |
21 Sep 2017 | HKD | 8.48 | 8.48 | 8.37 | 8.42 | 8.42 | 0.0 (0.0%) | 3,941,200 |
20 Sep 2017 | HKD | 8.35 | 8.48 | 8.35 | 8.42 | 8.42 | +0.14 (+1.69%) | 5,486,000 |
19 Sep 2017 | HKD | 8.47 | 8.52 | 8.24 | 8.28 | 8.28 | -0.15 (-1.78%) | 1,771,676 |
18 Sep 2017 | HKD | 8.4 | 8.5 | 8.27 | 8.43 | 8.43 | -0.02 (-0.24%) | 6,770,600 |
15 Sep 2017 | HKD | 8.29 | 8.45 | 8.15 | 8.45 | 8.45 | +0.19 (+2.30%) | 10,005,000 |
14 Sep 2017 | HKD | 8.34 | 8.36 | 8.24 | 8.26 | 8.26 | -0.05 (-0.60%) | 1,916,400 |
13 Sep 2017 | HKD | 8.34 | 8.36 | 8.26 | 8.31 | 8.31 | -0.03 (-0.36%) | 5,234,400 |
12 Sep 2017 | HKD | 8.31 | 8.34 | 8.28 | 8.34 | 8.34 | +0.06 (+0.72%) | 3,491,200 |
11 Sep 2017 | HKD | 8.25 | 8.38 | 8.21 | 8.28 | 8.28 | +0.13 (+1.60%) | 4,176,400 |
8 Sep 2017 | HKD | 8.03 | 8.24 | 8.03 | 8.15 | 8.15 | +0.14 (+1.75%) | 1,364,400 |
7 Sep 2017 | HKD | 8.24 | 8.28 | 8 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,146,000 |
6 Sep 2017 | HKD | 8.1 | 8.12 | 8.02 | 8.02 | 8.02 | -0.08 (-0.99%) | 1,503,200 |