Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 23,000 |
11 Oct 2017 | HKD | 4 | 4 | 4 | 4 | 4 | -0.08 (-1.96%) | 5,000 |
10 Oct 2017 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 3,000 |
9 Oct 2017 | HKD | 4.1 | 4.11 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 128,000 |
6 Oct 2017 | HKD | 3.98 | 4.19 | 3.98 | 4.13 | 4.13 | +0.15 (+3.77%) | 1,115,000 |
5 Oct 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.9 | 3.98 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 13,000 |
3 Oct 2017 | HKD | 4.12 | 4.16 | 4 | 4 | 4 | -0.4 (-9.09%) | 239,000 |
2 Oct 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.31 | 4.68 | 4.11 | 4.4 | 4.4 | +0.07 (+1.62%) | 117,000 |
28 Sep 2017 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | +0.14 (+3.34%) | 0 |
27 Sep 2017 | HKD | 4.32 | 4.34 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 204,000 |
26 Sep 2017 | HKD | 4.26 | 4.4 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 255,000 |
25 Sep 2017 | HKD | 4.37 | 4.4 | 4.36 | 4.36 | 4.36 | -0.05 (-1.13%) | 718,000 |
22 Sep 2017 | HKD | 4.5 | 4.5 | 4.41 | 4.41 | 4.41 | +0.12 (+2.80%) | 408,000 |
21 Sep 2017 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 160,000 |
20 Sep 2017 | HKD | 4.29 | 4.42 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 758,000 |
19 Sep 2017 | HKD | 4.3 | 4.3 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 312,000 |
18 Sep 2017 | HKD | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 92,000 |
15 Sep 2017 | HKD | 4.35 | 4.36 | 4.23 | 4.36 | 4.36 | 0.0 (0.0%) | 282,000 |
14 Sep 2017 | HKD | 4.48 | 4.54 | 4.32 | 4.36 | 4.36 | -0.12 (-2.68%) | 416,000 |
13 Sep 2017 | HKD | 4.65 | 4.65 | 4.48 | 4.48 | 4.48 | -0.3 (-6.28%) | 29,000 |
12 Sep 2017 | HKD | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | +0.1 (+2.14%) | 61,000 |
11 Sep 2017 | HKD | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | +0.28 (+6.36%) | 54,000 |
8 Sep 2017 | HKD | 4.2 | 4.48 | 4.16 | 4.4 | 4.4 | +0.19 (+4.51%) | 348,000 |
7 Sep 2017 | HKD | 4.46 | 4.5 | 4.2 | 4.21 | 4.21 | +0.07 (+1.69%) | 190,000 |
6 Sep 2017 | HKD | 4.38 | 4.54 | 4.12 | 4.14 | 4.14 | -0.36 (-8%) | 267,000 |
5 Sep 2017 | HKD | 4.51 | 4.62 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 374,000 |
4 Sep 2017 | HKD | 4.79 | 4.79 | 4.5 | 4.66 | 4.66 | 0.0 (0.0%) | 115,600 |
1 Sep 2017 | HKD | 4.79 | 4.86 | 4.66 | 4.66 | 4.66 | -0.12 (-2.51%) | 112,000 |