Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 4.22 | 4.22 | 4.2 | 4.2 | 3.1555 | -0.01 (-0.24%) | 76,000 |
6 Dec 2017 | HKD | 4.31 | 4.31 | 4.21 | 4.21 | 3.163 | -0.08 (-1.86%) | 26,000 |
5 Dec 2017 | HKD | 4.3 | 4.3 | 4.21 | 4.29 | 3.2231 | -0.09 (-2.05%) | 72,000 |
4 Dec 2017 | HKD | 4.31 | 4.45 | 4.25 | 4.38 | 3.2908 | +0.08 (+1.86%) | 1,228,000 |
1 Dec 2017 | HKD | 4.3 | 4.35 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 2,415,000 |
30 Nov 2017 | HKD | 4.31 | 4.31 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 111,000 |
29 Nov 2017 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 3.2307 | 0.0 (0.0%) | 20,000 |
28 Nov 2017 | HKD | 4.48 | 4.48 | 4.21 | 4.3 | 3.2307 | -0.1 (-2.27%) | 549,000 |
27 Nov 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 3.3058 | 0.0 (0.0%) | 0 |
24 Nov 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 3.3058 | 0.0 (0.0%) | 0 |
23 Nov 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 3.3058 | -0.09 (-2.00%) | 15,000 |
22 Nov 2017 | HKD | 4.4 | 4.5 | 4.4 | 4.49 | 3.3734 | +0.03 (+0.67%) | 46,000 |
21 Nov 2017 | HKD | 4.4 | 4.46 | 4.36 | 4.46 | 3.3509 | 0.0 (0.0%) | 47,000 |
20 Nov 2017 | HKD | 4.54 | 4.54 | 4.34 | 4.46 | 3.3509 | +0.01 (+0.22%) | 87,000 |
17 Nov 2017 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 3.3433 | -0.05 (-1.11%) | 24,000 |
16 Nov 2017 | HKD | 4.45 | 4.53 | 4.43 | 4.5 | 3.3809 | +0.14 (+3.21%) | 62,000 |
15 Nov 2017 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 3.2757 | 0.0 (0.0%) | 19,000 |
14 Nov 2017 | HKD | 4.42 | 4.42 | 4.36 | 4.36 | 3.2757 | -0.06 (-1.36%) | 19,000 |
13 Nov 2017 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 3.3208 | +0.02 (+0.45%) | 0 |
10 Nov 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 3.3058 | 0.0 (0.0%) | 0 |
9 Nov 2017 | HKD | 4.45 | 4.45 | 4.4 | 4.4 | 3.3058 | -0.05 (-1.12%) | 46,000 |
8 Nov 2017 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 3.3433 | 0.0 (0.0%) | 20,000 |
7 Nov 2017 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 3.3433 | -0.12 (-2.63%) | 76,000 |
6 Nov 2017 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 3.4335 | 0.0 (0.0%) | 0 |
3 Nov 2017 | HKD | 4.58 | 4.58 | 4.57 | 4.57 | 3.4335 | +0.02 (+0.44%) | 26,000 |
2 Nov 2017 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 3.4185 | 0.0 (0.0%) | 0 |
1 Nov 2017 | HKD | 4.5 | 4.56 | 4.48 | 4.55 | 3.4185 | +0.05 (+1.11%) | 28,000 |
31 Oct 2017 | HKD | 4.49 | 4.5 | 4.49 | 4.5 | 3.3809 | +0.01 (+0.22%) | 20,000 |
30 Oct 2017 | HKD | 4.4 | 4.5 | 4.4 | 4.49 | 3.3734 | -0.06 (-1.32%) | 612,000 |
27 Oct 2017 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 3.4185 | 0.0 (0.0%) | 1,000 |