Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.84 | 1.89 | 1.79 | 1.89 | 1.89 | +0.03 (+1.61%) | 15,736,000 |
22 Nov 2017 | HKD | 1.9 | 1.95 | 1.75 | 1.86 | 1.86 | -0.05 (-2.62%) | 21,204,000 |
21 Nov 2017 | HKD | 1.99 | 2.01 | 1.63 | 1.91 | 1.91 | -0.09 (-4.50%) | 26,654,000 |
20 Nov 2017 | HKD | 2 | 2.02 | 1.95 | 2 | 2 | 0.0 (0.0%) | 15,442,000 |
17 Nov 2017 | HKD | 1.99 | 2.05 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 19,440,000 |
16 Nov 2017 | HKD | 1.96 | 2.05 | 1.91 | 1.99 | 1.99 | -0.03 (-1.49%) | 8,824,000 |
15 Nov 2017 | HKD | 1.88 | 2.09 | 1.83 | 2.02 | 2.02 | +0.2 (+10.99%) | 44,388,000 |
14 Nov 2017 | HKD | 1.8 | 1.88 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 7,074,000 |
13 Nov 2017 | HKD | 1.88 | 1.88 | 1.73 | 1.78 | 1.78 | -0.04 (-2.20%) | 10,268,000 |
10 Nov 2017 | HKD | 1.86 | 1.91 | 1.65 | 1.82 | 1.82 | +0.01 (+0.55%) | 22,592,000 |
9 Nov 2017 | HKD | 1.55 | 1.82 | 1.44 | 1.81 | 1.81 | +0.26 (+16.77%) | 25,612,900 |
8 Nov 2017 | HKD | 1.49 | 1.59 | 1.48 | 1.55 | 1.55 | +0.06 (+4.03%) | 12,888,950 |
7 Nov 2017 | HKD | 1.47 | 1.51 | 1.39 | 1.49 | 1.49 | +0.07 (+4.93%) | 10,692,000 |
6 Nov 2017 | HKD | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | +0.12 (+9.23%) | 17,108,000 |
3 Nov 2017 | HKD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 4,852,000 |
2 Nov 2017 | HKD | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 5,804,000 |
1 Nov 2017 | HKD | 1.26 | 1.39 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 11,018,000 |
31 Oct 2017 | HKD | 1.09 | 1.27 | 0.88 | 1.26 | 1.26 | +0.18 (+16.67%) | 27,060,000 |
30 Oct 2017 | HKD | 1.18 | 1.21 | 1.06 | 1.08 | 1.08 | -0.12 (-10.00%) | 16,576,000 |
27 Oct 2017 | HKD | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,542,000 |
26 Oct 2017 | HKD | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,696,000 |
25 Oct 2017 | HKD | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,684,000 |
24 Oct 2017 | HKD | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,400,000 |
23 Oct 2017 | HKD | 1.24 | 1.25 | 1.14 | 1.18 | 1.18 | -0.08 (-6.35%) | 7,898,000 |
20 Oct 2017 | HKD | 1.23 | 1.29 | 1.19 | 1.26 | 1.26 | -0.01 (-0.79%) | 15,798,000 |
19 Oct 2017 | HKD | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 6,128,000 |
18 Oct 2017 | HKD | 1.33 | 1.36 | 1.19 | 1.29 | 1.29 | -0.02 (-1.53%) | 9,138,000 |
17 Oct 2017 | HKD | 1.47 | 1.49 | 1.3 | 1.31 | 1.31 | -0.13 (-9.03%) | 9,680,000 |
16 Oct 2017 | HKD | 1.45 | 1.6 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 37,162,000 |
13 Oct 2017 | HKD | 1.31 | 1.39 | 1.28 | 1.38 | 1.38 | +0.07 (+5.34%) | 5,848,000 |