Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 5.3 | 5.3 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 172,000 |
22 Nov 2017 | HKD | 5.27 | 5.3 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 1,053,240 |
21 Nov 2017 | HKD | 5.24 | 5.28 | 5.18 | 5.24 | 5.24 | +0.06 (+1.16%) | 920,200 |
20 Nov 2017 | HKD | 5.3 | 5.3 | 5.12 | 5.18 | 5.18 | -0.06 (-1.15%) | 447,023 |
17 Nov 2017 | HKD | 5.13 | 5.24 | 5.07 | 5.24 | 5.24 | +0.12 (+2.34%) | 2,764,039 |
16 Nov 2017 | HKD | 5 | 5.14 | 5 | 5.12 | 5.12 | +0.12 (+2.40%) | 1,212,000 |
15 Nov 2017 | HKD | 5.1 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 650,500 |
14 Nov 2017 | HKD | 5.02 | 5.17 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 130,000 |
13 Nov 2017 | HKD | 5.08 | 5.08 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 2,079,000 |
10 Nov 2017 | HKD | 5.08 | 5.14 | 5.01 | 5.08 | 5.08 | +0.08 (+1.60%) | 137,000 |
9 Nov 2017 | HKD | 5.1 | 5.15 | 5 | 5 | 5 | -0.09 (-1.77%) | 137,000 |
8 Nov 2017 | HKD | 5.02 | 5.09 | 5 | 5.09 | 5.09 | +0.07 (+1.39%) | 631,000 |
7 Nov 2017 | HKD | 5.11 | 5.11 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 286,000 |
6 Nov 2017 | HKD | 4.97 | 5.09 | 4.97 | 5.02 | 5.02 | +0.1 (+2.03%) | 696,000 |
3 Nov 2017 | HKD | 4.9 | 4.92 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 168,347 |
2 Nov 2017 | HKD | 4.9 | 4.91 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 120,388 |
1 Nov 2017 | HKD | 4.88 | 4.91 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 73,000 |
31 Oct 2017 | HKD | 4.85 | 4.95 | 4.85 | 4.88 | 4.88 | +0.08 (+1.67%) | 224,300 |
30 Oct 2017 | HKD | 4.87 | 4.87 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 324,000 |
27 Oct 2017 | HKD | 4.85 | 4.94 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 186,045 |
26 Oct 2017 | HKD | 4.88 | 4.92 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 290,000 |
25 Oct 2017 | HKD | 4.88 | 4.95 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 459,500 |
24 Oct 2017 | HKD | 4.9 | 4.96 | 4.76 | 4.93 | 4.93 | +0.02 (+0.41%) | 367,000 |
23 Oct 2017 | HKD | 4.9 | 5.01 | 4.87 | 4.91 | 4.91 | -0.04 (-0.81%) | 55,000 |
20 Oct 2017 | HKD | 4.97 | 5 | 4.84 | 4.95 | 4.95 | 0.0 (0.0%) | 1,457,000 |
19 Oct 2017 | HKD | 5.05 | 5.05 | 4.89 | 4.95 | 4.95 | -0.04 (-0.80%) | 199,000 |
18 Oct 2017 | HKD | 4.92 | 5.04 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 416,000 |
17 Oct 2017 | HKD | 5.09 | 5.09 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 17,000 |
16 Oct 2017 | HKD | 5.12 | 5.12 | 4.92 | 5 | 5 | 0.0 (0.0%) | 662,000 |
13 Oct 2017 | HKD | 5.08 | 5.08 | 4.92 | 5 | 5 | -0.14 (-2.72%) | 1,099,000 |