Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 5.99 | 6.03 | 5.94 | 5.95 | 5.95 | -0.06 (-1.00%) | 1,620,000 |
11 Oct 2017 | HKD | 5.99 | 6.02 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 770,000 |
10 Oct 2017 | HKD | 5.92 | 6.01 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 436,000 |
9 Oct 2017 | HKD | 5.98 | 6.02 | 5.96 | 5.96 | 5.96 | -0.03 (-0.50%) | 1,290,000 |
6 Oct 2017 | HKD | 5.96 | 6 | 5.96 | 5.99 | 5.99 | +0.04 (+0.67%) | 826,000 |
5 Oct 2017 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 5.95 | 5.95 | 5.91 | 5.95 | 5.95 | 0.0 (0.0%) | 116,000 |
3 Oct 2017 | HKD | 5.95 | 5.97 | 5.89 | 5.95 | 5.95 | 0.0 (0.0%) | 486,000 |
2 Oct 2017 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 5.89 | 5.95 | 5.84 | 5.95 | 5.95 | +0.15 (+2.59%) | 350,000 |
28 Sep 2017 | HKD | 5.91 | 5.92 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 650,000 |
27 Sep 2017 | HKD | 5.86 | 5.91 | 5.86 | 5.87 | 5.87 | +0.01 (+0.17%) | 800,000 |
26 Sep 2017 | HKD | 5.82 | 5.9 | 5.81 | 5.86 | 5.86 | +0.05 (+0.86%) | 1,084,000 |
25 Sep 2017 | HKD | 5.91 | 5.94 | 5.79 | 5.81 | 5.81 | -0.11 (-1.86%) | 1,664,000 |
22 Sep 2017 | HKD | 5.96 | 5.99 | 5.91 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,060,000 |
21 Sep 2017 | HKD | 6 | 6.01 | 5.93 | 5.94 | 5.94 | -0.06 (-1%) | 1,066,000 |
20 Sep 2017 | HKD | 6 | 6.02 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 946,000 |
19 Sep 2017 | HKD | 6.04 | 6.06 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 989,147 |
18 Sep 2017 | HKD | 6.01 | 6.09 | 6 | 6 | 6 | +0.02 (+0.33%) | 1,966,000 |
15 Sep 2017 | HKD | 5.93 | 5.98 | 5.9 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,605,997 |
14 Sep 2017 | HKD | 5.93 | 5.97 | 5.9 | 5.93 | 5.93 | +0.03 (+0.51%) | 706,000 |
13 Sep 2017 | HKD | 5.91 | 5.93 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 704,000 |
12 Sep 2017 | HKD | 5.9 | 5.93 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 1,156,000 |
11 Sep 2017 | HKD | 5.93 | 5.94 | 5.89 | 5.91 | 5.91 | 0.0 (0.0%) | 879,251 |
8 Sep 2017 | HKD | 5.91 | 5.95 | 5.85 | 5.91 | 5.91 | 0.0 (0.0%) | 2,025,251 |
7 Sep 2017 | HKD | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | +0.09 (+1.55%) | 968,000 |
6 Sep 2017 | HKD | 5.85 | 5.86 | 5.81 | 5.82 | 5.82 | -0.09 (-1.52%) | 1,806,000 |
5 Sep 2017 | HKD | 5.81 | 5.92 | 5.81 | 5.91 | 5.91 | +0.09 (+1.55%) | 1,122,000 |
4 Sep 2017 | HKD | 5.86 | 5.88 | 5.82 | 5.82 | 5.82 | -0.05 (-0.85%) | 678,000 |
1 Sep 2017 | HKD | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -0.05 (-0.84%) | 248,000 |