Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 1,257 | 1,257 | 1,233 | 1,235 | 1,235 | -13 (-1.04%) | 230,100 |
24 Oct 2017 | HKD | 1,250 | 1,254 | 1,244 | 1,248 | 1,248 | -2 (-0.16%) | 163,200 |
23 Oct 2017 | HKD | 1,262 | 1,263 | 1,244 | 1,250 | 1,250 | +9 (+0.73%) | 123,700 |
20 Oct 2017 | HKD | 1,239 | 1,252 | 1,233 | 1,241 | 1,241 | -19 (-1.51%) | 235,400 |
19 Oct 2017 | HKD | 1,272 | 1,277 | 1,256 | 1,260 | 1,260 | -13 (-1.02%) | 145,400 |
18 Oct 2017 | HKD | 1,278 | 1,286 | 1,260 | 1,273 | 1,273 | -7 (-0.55%) | 150,600 |
17 Oct 2017 | HKD | 1,280 | 1,283 | 1,266 | 1,280 | 1,280 | +3 (+0.23%) | 202,800 |
16 Oct 2017 | HKD | 1,250 | 1,289 | 1,247 | 1,277 | 1,277 | +33 (+2.65%) | 251,100 |
13 Oct 2017 | HKD | 1,233 | 1,250 | 1,229 | 1,244 | 1,244 | +13 (+1.06%) | 194,700 |
12 Oct 2017 | HKD | 1,239 | 1,244 | 1,226 | 1,231 | 1,231 | 0.0 (0.0%) | 194,800 |
11 Oct 2017 | HKD | 1,226 | 1,237 | 1,219 | 1,231 | 1,231 | +2 (+0.16%) | 190,900 |
10 Oct 2017 | HKD | 1,199 | 1,238 | 1,196 | 1,229 | 1,229 | +27 (+2.25%) | 435,700 |
9 Oct 2017 | HKD | 1,202 | 1,202 | 1,202 | 1,202 | 1,202 | 0.0 (0.0%) | 0 |
6 Oct 2017 | HKD | 1,200 | 1,211 | 1,193 | 1,202 | 1,202 | +9 (+0.75%) | 110,400 |
5 Oct 2017 | HKD | 1,202 | 1,206 | 1,188 | 1,193 | 1,193 | -1 (-0.08%) | 105,100 |
4 Oct 2017 | HKD | 1,209 | 1,215 | 1,190 | 1,194 | 1,194 | -10 (-0.83%) | 191,100 |
3 Oct 2017 | HKD | 1,206 | 1,206 | 1,192 | 1,204 | 1,204 | +4 (+0.33%) | 254,800 |
2 Oct 2017 | HKD | 1,201 | 1,208 | 1,174 | 1,200 | 1,200 | -42 (-3.38%) | 572,800 |
29 Sep 2017 | HKD | 1,262 | 1,265 | 1,235 | 1,242 | 1,242 | -25 (-1.97%) | 134,800 |
28 Sep 2017 | HKD | 1,260 | 1,269 | 1,248 | 1,267 | 1,267 | +9 (+0.72%) | 156,200 |
27 Sep 2017 | HKD | 1,281 | 1,281 | 1,248 | 1,258 | 1,258 | -27 (-2.10%) | 127,500 |
26 Sep 2017 | HKD | 1,280 | 1,286 | 1,264 | 1,285 | 1,285 | +7 (+0.55%) | 154,100 |
25 Sep 2017 | HKD | 1,281 | 1,283 | 1,265 | 1,278 | 1,278 | +9 (+0.71%) | 135,700 |
22 Sep 2017 | HKD | 1,281 | 1,291 | 1,264 | 1,269 | 1,269 | -14 (-1.09%) | 102,300 |
21 Sep 2017 | HKD | 1,295 | 1,304 | 1,277 | 1,283 | 1,283 | -2 (-0.16%) | 129,600 |
20 Sep 2017 | HKD | 1,262 | 1,292 | 1,262 | 1,285 | 1,285 | +24 (+1.90%) | 158,900 |
19 Sep 2017 | HKD | 1,249 | 1,262 | 1,245 | 1,261 | 1,261 | +26 (+2.11%) | 233,200 |
18 Sep 2017 | HKD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
15 Sep 2017 | HKD | 1,226 | 1,239 | 1,208 | 1,235 | 1,235 | +10 (+0.82%) | 494,800 |
14 Sep 2017 | HKD | 1,252 | 1,255 | 1,224 | 1,225 | 1,225 | -30 (-2.39%) | 213,800 |