Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 4.5 | 4.53 | 4.42 | 4.49 | 4.49 | 0.0 (0.0%) | 2,165,000 |
11 Oct 2017 | HKD | 4.54 | 4.62 | 4.49 | 4.49 | 4.49 | -0.07 (-1.54%) | 5,935,000 |
10 Oct 2017 | HKD | 4.56 | 4.58 | 4.48 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,663,000 |
9 Oct 2017 | HKD | 4.68 | 4.71 | 4.51 | 4.53 | 4.53 | -0.11 (-2.37%) | 6,502,400 |
6 Oct 2017 | HKD | 4.46 | 4.68 | 4.41 | 4.64 | 4.64 | +0.21 (+4.74%) | 6,433,951 |
5 Oct 2017 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.45 | 4.49 | 4.31 | 4.43 | 4.43 | -0.05 (-1.12%) | 3,638,000 |
3 Oct 2017 | HKD | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,664,732 |
2 Oct 2017 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.57 | 4.59 | 4.43 | 4.52 | 4.52 | +0.02 (+0.44%) | 4,522,000 |
28 Sep 2017 | HKD | 4.55 | 4.61 | 4.44 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,493,000 |
27 Sep 2017 | HKD | 4.48 | 4.59 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 5,803,000 |
26 Sep 2017 | HKD | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,181,000 |
25 Sep 2017 | HKD | 4.84 | 4.84 | 4.5 | 4.51 | 4.51 | -0.33 (-6.82%) | 8,703,971 |
22 Sep 2017 | HKD | 4.87 | 4.95 | 4.77 | 4.84 | 4.84 | -0.07 (-1.43%) | 11,491,000 |
21 Sep 2017 | HKD | 4.89 | 4.99 | 4.74 | 4.91 | 4.91 | +0.08 (+1.66%) | 22,858,000 |
20 Sep 2017 | HKD | 4.38 | 4.98 | 4.37 | 4.83 | 4.83 | +0.42 (+9.52%) | 25,064,000 |
19 Sep 2017 | HKD | 4.52 | 4.53 | 4.32 | 4.41 | 4.41 | -0.09 (-2%) | 6,304,000 |
18 Sep 2017 | HKD | 4.63 | 4.63 | 4.41 | 4.5 | 4.5 | -0.07 (-1.53%) | 9,297,000 |
15 Sep 2017 | HKD | 4.6 | 4.6 | 4.4 | 4.57 | 4.57 | -0.03 (-0.65%) | 8,797,000 |
14 Sep 2017 | HKD | 4.58 | 4.74 | 4.44 | 4.6 | 4.6 | +0.03 (+0.66%) | 12,903,000 |
13 Sep 2017 | HKD | 4.64 | 4.65 | 4.42 | 4.57 | 4.57 | -0.06 (-1.30%) | 15,745,000 |
12 Sep 2017 | HKD | 4.02 | 4.63 | 4.02 | 4.63 | 4.63 | +0.64 (+16.04%) | 27,316,000 |
11 Sep 2017 | HKD | 3.91 | 4.01 | 3.86 | 3.99 | 3.99 | +0.12 (+3.10%) | 5,761,000 |
8 Sep 2017 | HKD | 3.89 | 3.9 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,743,000 |
7 Sep 2017 | HKD | 3.97 | 3.98 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 4,515,000 |
6 Sep 2017 | HKD | 4.05 | 4.11 | 3.92 | 3.93 | 3.93 | -0.13 (-3.20%) | 4,458,000 |
5 Sep 2017 | HKD | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,551,000 |
4 Sep 2017 | HKD | 4.09 | 4.14 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 3,377,000 |
1 Sep 2017 | HKD | 4.08 | 4.19 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 7,885,461 |