Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 5.15 | 5.15 | 4.91 | 5.14 | 5.14 | +0.27 (+5.54%) | 998,600 |
11 Oct 2017 | HKD | 4.86 | 4.95 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 574,000 |
10 Oct 2017 | HKD | 4.86 | 4.89 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 246,000 |
9 Oct 2017 | HKD | 4.98 | 4.98 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 214,000 |
6 Oct 2017 | HKD | 4.88 | 5.3 | 4.73 | 4.96 | 4.96 | +0.08 (+1.64%) | 471,000 |
5 Oct 2017 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.77 | 4.88 | 4.74 | 4.88 | 4.88 | +0.05 (+1.04%) | 572,000 |
3 Oct 2017 | HKD | 4.83 | 4.86 | 4.73 | 4.83 | 4.83 | +0.03 (+0.63%) | 422,000 |
2 Oct 2017 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.64 | 4.82 | 4.6 | 4.8 | 4.8 | +0.21 (+4.58%) | 1,308,000 |
28 Sep 2017 | HKD | 4.58 | 4.62 | 4.58 | 4.59 | 4.59 | +0.01 (+0.22%) | 293,000 |
27 Sep 2017 | HKD | 4.67 | 4.68 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 539,000 |
26 Sep 2017 | HKD | 4.66 | 4.7 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 1,411,000 |
25 Sep 2017 | HKD | 4.65 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 449,000 |
22 Sep 2017 | HKD | 4.69 | 4.7 | 4.62 | 4.65 | 4.65 | +0.05 (+1.09%) | 366,000 |
21 Sep 2017 | HKD | 4.63 | 4.67 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 311,000 |
20 Sep 2017 | HKD | 4.67 | 4.73 | 4.6 | 4.6 | 4.6 | -0.03 (-0.65%) | 310,000 |
19 Sep 2017 | HKD | 4.67 | 4.68 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 518,500 |
18 Sep 2017 | HKD | 4.76 | 4.76 | 4.6 | 4.67 | 4.67 | -0.18 (-3.71%) | 1,425,000 |
15 Sep 2017 | HKD | 4.8 | 4.85 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,130,000 |
14 Sep 2017 | HKD | 4.81 | 4.81 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 237,000 |
13 Sep 2017 | HKD | 4.86 | 4.87 | 4.75 | 4.8 | 4.8 | -0.06 (-1.23%) | 450,200 |
12 Sep 2017 | HKD | 4.75 | 4.86 | 4.73 | 4.86 | 4.86 | +0.11 (+2.32%) | 492,000 |
11 Sep 2017 | HKD | 4.83 | 4.83 | 4.74 | 4.75 | 4.75 | -0.08 (-1.66%) | 566,000 |
8 Sep 2017 | HKD | 4.85 | 4.86 | 4.76 | 4.83 | 4.83 | -0.06 (-1.23%) | 708,000 |
7 Sep 2017 | HKD | 4.95 | 4.95 | 4.83 | 4.89 | 4.89 | -0.04 (-0.81%) | 620,000 |
6 Sep 2017 | HKD | 4.81 | 4.93 | 4.74 | 4.93 | 4.93 | +0.06 (+1.23%) | 505,303 |
5 Sep 2017 | HKD | 4.75 | 4.87 | 4.71 | 4.87 | 4.87 | +0.15 (+3.18%) | 752,000 |
4 Sep 2017 | HKD | 4.78 | 4.79 | 4.69 | 4.72 | 4.72 | -0.09 (-1.87%) | 538,000 |
1 Sep 2017 | HKD | 4.86 | 4.89 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 527,500 |