Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | HKD | 6.41 | 6.5 | 6.15 | 6.5 | 6.5 | +0.32 (+5.18%) | 251,500 |
21 Nov 2017 | HKD | 6.05 | 6.18 | 5.89 | 6.18 | 6.18 | +0.28 (+4.75%) | 278,500 |
20 Nov 2017 | HKD | 5.72 | 5.9 | 5.52 | 5.9 | 5.9 | +0.23 (+4.06%) | 368,000 |
17 Nov 2017 | HKD | 5.6 | 5.68 | 5.59 | 5.67 | 5.67 | +0.13 (+2.35%) | 262,500 |
16 Nov 2017 | HKD | 5.49 | 5.55 | 5.48 | 5.54 | 5.54 | +0.04 (+0.73%) | 205,000 |
15 Nov 2017 | HKD | 5.58 | 5.6 | 5.5 | 5.5 | 5.5 | -0.04 (-0.72%) | 217,000 |
14 Nov 2017 | HKD | 5.5 | 5.54 | 5.5 | 5.54 | 5.54 | +0.12 (+2.21%) | 280,500 |
13 Nov 2017 | HKD | 5.42 | 5.42 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 931,500 |
10 Nov 2017 | HKD | 5.4 | 5.41 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,051,500 |
9 Nov 2017 | HKD | 5.48 | 5.5 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,002,000 |
8 Nov 2017 | HKD | 5.5 | 5.53 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 615,500 |
7 Nov 2017 | HKD | 5.5 | 5.53 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 231,500 |
6 Nov 2017 | HKD | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | +0.01 (+0.18%) | 409,000 |
3 Nov 2017 | HKD | 5.55 | 5.63 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 448,000 |
2 Nov 2017 | HKD | 5.63 | 5.65 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 84,000 |
1 Nov 2017 | HKD | 5.68 | 5.78 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 109,000 |
31 Oct 2017 | HKD | 5.9 | 5.93 | 5.61 | 5.74 | 5.74 | -0.19 (-3.20%) | 117,000 |
30 Oct 2017 | HKD | 5.65 | 6.02 | 5.63 | 5.93 | 5.93 | +0.3 (+5.33%) | 285,500 |
27 Oct 2017 | HKD | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | +0.05 (+0.90%) | 183,000 |
26 Oct 2017 | HKD | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 143,000 |
25 Oct 2017 | HKD | 5.5 | 5.6 | 5.5 | 5.58 | 5.58 | +0.09 (+1.64%) | 256,500 |
24 Oct 2017 | HKD | 5.5 | 5.5 | 5.4 | 5.49 | 5.49 | +0.08 (+1.48%) | 140,500 |
23 Oct 2017 | HKD | 5.5 | 5.54 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 242,500 |
20 Oct 2017 | HKD | 5.49 | 5.55 | 5.41 | 5.45 | 5.45 | -0.04 (-0.73%) | 405,000 |
19 Oct 2017 | HKD | 5.48 | 5.51 | 5.48 | 5.49 | 5.49 | +0.03 (+0.55%) | 254,500 |
18 Oct 2017 | HKD | 5.58 | 5.59 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 85,500 |
17 Oct 2017 | HKD | 5.58 | 5.59 | 5.49 | 5.52 | 5.52 | -0.08 (-1.43%) | 200,000 |
16 Oct 2017 | HKD | 5.55 | 5.6 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 325,000 |
13 Oct 2017 | HKD | 5.58 | 5.6 | 5.51 | 5.58 | 5.58 | -0.03 (-0.53%) | 342,500 |
12 Oct 2017 | HKD | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | +0.13 (+2.37%) | 398,500 |