Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | HKD | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,956,000 |
24 Oct 2017 | HKD | 4.15 | 4.24 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 1,986,000 |
23 Oct 2017 | HKD | 4.25 | 4.25 | 4.06 | 4.16 | 4.16 | -0.1 (-2.35%) | 1,970,000 |
20 Oct 2017 | HKD | 4.3 | 4.31 | 4.21 | 4.26 | 4.26 | -0.06 (-1.39%) | 934,000 |
19 Oct 2017 | HKD | 4.4 | 4.4 | 4.25 | 4.32 | 4.32 | -0.12 (-2.70%) | 1,250,000 |
18 Oct 2017 | HKD | 4.5 | 4.53 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 406,000 |
17 Oct 2017 | HKD | 4.63 | 4.65 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 802,000 |
16 Oct 2017 | HKD | 4.61 | 4.68 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 1,406,000 |
13 Oct 2017 | HKD | 4.64 | 4.64 | 4.47 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,606,000 |
12 Oct 2017 | HKD | 4.5 | 4.6 | 4.46 | 4.6 | 4.6 | +0.11 (+2.45%) | 2,514,000 |
11 Oct 2017 | HKD | 4.56 | 4.69 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,070,000 |
10 Oct 2017 | HKD | 4.44 | 4.64 | 4.36 | 4.52 | 4.52 | +0.09 (+2.03%) | 5,882,000 |
9 Oct 2017 | HKD | 4.36 | 4.58 | 4.25 | 4.43 | 4.43 | +0.06 (+1.37%) | 12,336,000 |
6 Oct 2017 | HKD | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | +0.04 (+0.92%) | 516,000 |
5 Oct 2017 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 4.13 | 4.33 | 4.1 | 4.33 | 4.33 | +0.22 (+5.35%) | 378,000 |
3 Oct 2017 | HKD | 4.27 | 4.36 | 4.06 | 4.11 | 4.11 | -0.13 (-3.07%) | 794,000 |
2 Oct 2017 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 4.23 | 4.27 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 438,123 |
28 Sep 2017 | HKD | 4.49 | 4.52 | 4.2 | 4.24 | 4.24 | -0.25 (-5.57%) | 1,004,000 |
27 Sep 2017 | HKD | 4.54 | 4.64 | 4.44 | 4.49 | 4.49 | -0.04 (-0.88%) | 3,382,000 |
26 Sep 2017 | HKD | 4.59 | 4.63 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 3,778,000 |
25 Sep 2017 | HKD | 4.76 | 4.83 | 4.5 | 4.53 | 4.53 | -0.19 (-4.03%) | 3,706,000 |
22 Sep 2017 | HKD | 4.96 | 4.97 | 4.7 | 4.72 | 4.72 | -0.18 (-3.67%) | 3,802,000 |
21 Sep 2017 | HKD | 4.94 | 5.04 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 3,516,000 |
20 Sep 2017 | HKD | 4.9 | 4.98 | 4.82 | 4.9 | 4.9 | +0.1 (+2.08%) | 3,534,000 |
19 Sep 2017 | HKD | 4.77 | 4.8 | 4.56 | 4.8 | 4.8 | +0.1 (+2.13%) | 23,942,000 |
18 Sep 2017 | HKD | 4.8 | 4.87 | 4.58 | 4.7 | 4.7 | -0.03 (-0.63%) | 7,426,000 |
15 Sep 2017 | HKD | 4.84 | 4.97 | 4.62 | 4.73 | 4.73 | -0.11 (-2.27%) | 3,232,000 |
14 Sep 2017 | HKD | 4.79 | 4.86 | 4.67 | 4.84 | 4.84 | +0.05 (+1.04%) | 3,328,000 |