Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2017 | HKD | 5.23 | 5.26 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,271,000 |
9 Oct 2017 | HKD | 5.28 | 5.29 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 622,070 |
6 Oct 2017 | HKD | 5.3 | 5.35 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 952,488 |
5 Oct 2017 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 436,000 |
3 Oct 2017 | HKD | 5.28 | 5.35 | 5.23 | 5.25 | 5.25 | -0.03 (-0.57%) | 812,046 |
2 Oct 2017 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 5.24 | 5.38 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 1,349,000 |
28 Sep 2017 | HKD | 5.18 | 5.27 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 673,194 |
27 Sep 2017 | HKD | 5.3 | 5.33 | 5.16 | 5.19 | 5.19 | -0.06 (-1.14%) | 754,000 |
26 Sep 2017 | HKD | 5.17 | 5.27 | 5.11 | 5.25 | 5.25 | +0.08 (+1.55%) | 1,103,206 |
25 Sep 2017 | HKD | 5.43 | 5.46 | 5.16 | 5.17 | 5.17 | -0.25 (-4.61%) | 2,358,028 |
22 Sep 2017 | HKD | 5.52 | 5.54 | 5.4 | 5.42 | 5.42 | -0.11 (-1.99%) | 2,882,642 |
21 Sep 2017 | HKD | 5.51 | 5.56 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,797,396 |
20 Sep 2017 | HKD | 5.3 | 5.55 | 5.3 | 5.51 | 5.51 | +0.5 (+9.98%) | 10,782,406 |
19 Sep 2017 | HKD | 4.96 | 5.03 | 4.89 | 5.01 | 5.01 | +0.05 (+1.01%) | 1,069,002 |
18 Sep 2017 | HKD | 4.87 | 4.97 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 1,868,642 |
15 Sep 2017 | HKD | 4.9 | 4.95 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 974,344 |
14 Sep 2017 | HKD | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | -0.05 (-1.01%) | 470,004 |
13 Sep 2017 | HKD | 4.97 | 4.97 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 293,210 |
12 Sep 2017 | HKD | 4.97 | 4.97 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 286,000 |
11 Sep 2017 | HKD | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | -0.01 (-0.20%) | 372,052 |
8 Sep 2017 | HKD | 4.93 | 4.99 | 4.88 | 4.98 | 4.98 | +0.05 (+1.01%) | 728,452 |
7 Sep 2017 | HKD | 5.03 | 5.03 | 4.9 | 4.93 | 4.93 | -0.11 (-2.18%) | 1,420,000 |
6 Sep 2017 | HKD | 5.14 | 5.15 | 4.95 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,553,900 |
5 Sep 2017 | HKD | 4.95 | 5.15 | 4.95 | 5.12 | 5.12 | +0.18 (+3.64%) | 2,677,174 |
4 Sep 2017 | HKD | 4.84 | 4.97 | 4.83 | 4.94 | 4.94 | +0.09 (+1.86%) | 1,684,000 |
1 Sep 2017 | HKD | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,189,856 |
31 Aug 2017 | HKD | 4.86 | 4.9 | 4.78 | 4.82 | 4.82 | -0.04 (-0.82%) | 1,228,500 |
30 Aug 2017 | HKD | 4.82 | 4.9 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 856,000 |