Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 3.93 | 3.97 | 3.7 | 3.72 | 3.72 | -0.21 (-5.34%) | 1,478,000 |
5 Dec 2017 | HKD | 4.07 | 4.14 | 3.89 | 3.93 | 3.93 | -0.12 (-2.96%) | 2,126,312 |
4 Dec 2017 | HKD | 4.06 | 4.06 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 434,000 |
1 Dec 2017 | HKD | 3.99 | 4.01 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 602,000 |
30 Nov 2017 | HKD | 3.96 | 4.06 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 2,890,124 |
29 Nov 2017 | HKD | 3.92 | 4.06 | 3.87 | 3.99 | 3.99 | +0.11 (+2.84%) | 1,956,000 |
28 Nov 2017 | HKD | 3.95 | 4 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,936,000 |
27 Nov 2017 | HKD | 3.8 | 4 | 3.77 | 3.97 | 3.97 | +0.17 (+4.47%) | 1,808,000 |
24 Nov 2017 | HKD | 3.71 | 3.84 | 3.68 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,456,000 |
23 Nov 2017 | HKD | 3.78 | 3.79 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 1,324,000 |
22 Nov 2017 | HKD | 3.67 | 3.85 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,320,000 |
21 Nov 2017 | HKD | 3.47 | 3.89 | 3.44 | 3.68 | 3.68 | +0.21 (+6.05%) | 2,368,000 |
20 Nov 2017 | HKD | 3.57 | 3.57 | 3.2 | 3.47 | 3.47 | -0.1 (-2.80%) | 1,599,641 |
17 Nov 2017 | HKD | 3.61 | 3.67 | 3.55 | 3.57 | 3.57 | -0.08 (-2.19%) | 538,000 |
16 Nov 2017 | HKD | 3.62 | 3.72 | 3.58 | 3.65 | 3.65 | -0.04 (-1.08%) | 572,000 |
15 Nov 2017 | HKD | 3.76 | 3.8 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 490,000 |
14 Nov 2017 | HKD | 3.79 | 3.8 | 3.66 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,122,000 |
13 Nov 2017 | HKD | 3.65 | 3.86 | 3.53 | 3.81 | 3.81 | +0.18 (+4.96%) | 1,056,000 |
10 Nov 2017 | HKD | 3.7 | 3.72 | 3.42 | 3.63 | 3.63 | -0.11 (-2.94%) | 2,616,000 |
9 Nov 2017 | HKD | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 222,000 |
8 Nov 2017 | HKD | 3.77 | 3.79 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 694,000 |
7 Nov 2017 | HKD | 3.76 | 3.81 | 3.69 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,742,000 |
6 Nov 2017 | HKD | 3.83 | 3.92 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 1,756,000 |
3 Nov 2017 | HKD | 3.8 | 3.9 | 3.75 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,267,636 |
2 Nov 2017 | HKD | 3.94 | 3.94 | 3.79 | 3.86 | 3.86 | -0.06 (-1.53%) | 484,000 |
1 Nov 2017 | HKD | 3.97 | 3.97 | 3.77 | 3.92 | 3.92 | +0.01 (+0.26%) | 766,000 |
31 Oct 2017 | HKD | 3.87 | 3.94 | 3.8 | 3.91 | 3.91 | +0.04 (+1.03%) | 1,784,000 |
30 Oct 2017 | HKD | 4.07 | 4.11 | 3.78 | 3.87 | 3.87 | -0.2 (-4.91%) | 2,998,000 |
27 Oct 2017 | HKD | 4.17 | 4.21 | 3.99 | 4.07 | 4.07 | -0.1 (-2.40%) | 2,774,000 |
26 Oct 2017 | HKD | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 78,000 |