Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 3.93 | 4.06 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 6,462,000 |
22 Nov 2017 | HKD | 3.84 | 3.95 | 3.8 | 3.93 | 3.93 | +0.09 (+2.34%) | 3,987,000 |
21 Nov 2017 | HKD | 3.84 | 3.9 | 3.74 | 3.84 | 3.84 | +0.05 (+1.32%) | 5,701,000 |
20 Nov 2017 | HKD | 3.89 | 3.89 | 3.75 | 3.79 | 3.79 | -0.1 (-2.57%) | 5,542,000 |
17 Nov 2017 | HKD | 3.93 | 3.97 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 2,675,000 |
16 Nov 2017 | HKD | 3.87 | 3.98 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 3,561,400 |
15 Nov 2017 | HKD | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -0.11 (-2.76%) | 7,623,000 |
14 Nov 2017 | HKD | 4.07 | 4.08 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 4,530,000 |
13 Nov 2017 | HKD | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 2,309,000 |
10 Nov 2017 | HKD | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,051,000 |
9 Nov 2017 | HKD | 4.2 | 4.2 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,682,000 |
8 Nov 2017 | HKD | 4.13 | 4.23 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 3,353,000 |
7 Nov 2017 | HKD | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 2,950,000 |
6 Nov 2017 | HKD | 4.26 | 4.26 | 4.1 | 4.13 | 4.13 | -0.1 (-2.36%) | 6,533,000 |
3 Nov 2017 | HKD | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 1,501,000 |
2 Nov 2017 | HKD | 4.33 | 4.4 | 4.22 | 4.23 | 4.23 | -0.07 (-1.63%) | 4,740,000 |
1 Nov 2017 | HKD | 4.41 | 4.45 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 4,021,000 |
31 Oct 2017 | HKD | 4.45 | 4.48 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 15,883,920 |
30 Oct 2017 | HKD | 4.3 | 4.41 | 4.24 | 4.38 | 4.38 | +0.1 (+2.34%) | 7,651,000 |
27 Oct 2017 | HKD | 4.27 | 4.38 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 4,573,000 |
26 Oct 2017 | HKD | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 1,591,000 |
25 Oct 2017 | HKD | 4.3 | 4.31 | 4.22 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,654,000 |
24 Oct 2017 | HKD | 4.26 | 4.3 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,480,000 |
23 Oct 2017 | HKD | 4.16 | 4.3 | 4.16 | 4.26 | 4.26 | +0.15 (+3.65%) | 4,922,000 |
20 Oct 2017 | HKD | 4.18 | 4.23 | 4.11 | 4.11 | 4.11 | -0.07 (-1.67%) | 8,654,000 |
19 Oct 2017 | HKD | 4.38 | 4.38 | 4.15 | 4.18 | 4.18 | -0.15 (-3.46%) | 8,145,614 |
18 Oct 2017 | HKD | 4.3 | 4.35 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,915,000 |
17 Oct 2017 | HKD | 4.4 | 4.41 | 4.25 | 4.28 | 4.28 | -0.13 (-2.95%) | 9,194,062 |
16 Oct 2017 | HKD | 4.45 | 4.51 | 4.32 | 4.41 | 4.41 | 0.0 (0.0%) | 14,056,260 |
13 Oct 2017 | HKD | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | -0.08 (-1.78%) | 5,775,000 |