Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2017 | HKD | 16.82 | 16.84 | 16.82 | 16.84 | 16.84 | +0.62 (+3.82%) | 40,000 |
31 Oct 2017 | HKD | 16.18 | 16.22 | 16.14 | 16.22 | 16.22 | -0.1 (-0.61%) | 45,000 |
30 Oct 2017 | HKD | 16.28 | 16.34 | 16.24 | 16.32 | 16.32 | +0.32 (+2%) | 30,600 |
27 Oct 2017 | HKD | 16.1 | 16.1 | 15.98 | 16 | 16 | -0.98 (-5.77%) | 93,200 |
26 Oct 2017 | HKD | 16.98 | 17.02 | 16.92 | 16.98 | 16.98 | -0.78 (-4.39%) | 83,400 |
25 Oct 2017 | HKD | 17.78 | 17.78 | 17.76 | 17.76 | 17.76 | -0.14 (-0.78%) | 19,000 |
24 Oct 2017 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.2 (-1.10%) | 54,000 |
23 Oct 2017 | HKD | 18.04 | 18.1 | 18.04 | 18.1 | 18.1 | -0.1 (-0.55%) | 47,400 |
20 Oct 2017 | HKD | 18.02 | 18.22 | 18.02 | 18.2 | 18.2 | -0.54 (-2.88%) | 152,200 |
19 Oct 2017 | HKD | 18.9 | 18.9 | 18.74 | 18.74 | 18.74 | +0.04 (+0.21%) | 29,400 |
18 Oct 2017 | HKD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | -0.62 (-3.21%) | 36,000 |
17 Oct 2017 | HKD | 19.34 | 19.34 | 19.3 | 19.32 | 19.32 | +0.48 (+2.55%) | 1,600 |
16 Oct 2017 | HKD | 18.84 | 18.84 | 18.8 | 18.84 | 18.84 | +0.62 (+3.40%) | 90,800 |
13 Oct 2017 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.36 (-1.94%) | 13,000 |
12 Oct 2017 | HKD | 18.56 | 18.58 | 18.52 | 18.58 | 18.58 | -0.02 (-0.11%) | 19,000 |
11 Oct 2017 | HKD | 18.62 | 18.62 | 18.6 | 18.6 | 18.6 | +0.18 (+0.98%) | 33,000 |
10 Oct 2017 | HKD | 18.36 | 18.42 | 18.34 | 18.42 | 18.42 | +0.16 (+0.88%) | 49,800 |
9 Oct 2017 | HKD | 18.26 | 18.26 | 18.24 | 18.26 | 18.26 | +0.18 (+1.00%) | 40,000 |
6 Oct 2017 | HKD | 18.06 | 18.08 | 18.04 | 18.08 | 18.08 | -0.1 (-0.55%) | 36,000 |
5 Oct 2017 | HKD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 18.14 | 18.18 | 18.14 | 18.18 | 18.18 | +0.58 (+3.30%) | 54,800 |
3 Oct 2017 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +0.5 (+2.92%) | 0 |
2 Oct 2017 | HKD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 17.06 | 17.1 | 17.06 | 17.1 | 17.1 | 0.0 (0.0%) | 20,000 |
28 Sep 2017 | HKD | 17.12 | 17.12 | 17.1 | 17.1 | 17.1 | +0.38 (+2.27%) | 40,800 |
27 Sep 2017 | HKD | 16.66 | 16.76 | 16.66 | 16.72 | 16.72 | +0.06 (+0.36%) | 18,200 |
26 Sep 2017 | HKD | 16.66 | 16.74 | 16.62 | 16.66 | 16.66 | -1.24 (-6.93%) | 82,600 |
25 Sep 2017 | HKD | 17.9 | 17.9 | 17.88 | 17.9 | 17.9 | -0.04 (-0.22%) | 20,400 |
22 Sep 2017 | HKD | 17.92 | 17.96 | 17.92 | 17.94 | 17.94 | -0.44 (-2.39%) | 124,000 |
21 Sep 2017 | HKD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16 (-0.86%) | 0 |