Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.37 | 1.37 | 1.24 | 1.31 | 1.31 | -0.02 (-1.50%) | 3,326,950 |
11 Oct 2017 | HKD | 1.41 | 1.48 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 11,066,000 |
10 Oct 2017 | HKD | 1.24 | 1.43 | 1.24 | 1.41 | 1.41 | +0.15 (+11.90%) | 10,485,000 |
9 Oct 2017 | HKD | 1.26 | 1.3 | 1.21 | 1.26 | 1.26 | +0.07 (+5.88%) | 5,644,000 |
6 Oct 2017 | HKD | 1.16 | 1.21 | 1.07 | 1.19 | 1.19 | +0.02 (+1.71%) | 7,968,000 |
5 Oct 2017 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.99 | 1.26 | 0.99 | 1.17 | 1.17 | +0.2 (+20.62%) | 20,478,000 |
3 Oct 2017 | HKD | 1.12 | 1.14 | 0.95 | 0.97 | 0.97 | -0.17 (-14.91%) | 10,350,000 |
2 Oct 2017 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.09 | 1.2 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 7,966,000 |
28 Sep 2017 | HKD | 1.4 | 1.52 | 1.08 | 1.12 | 1.12 | -0.28 (-20%) | 37,506,000 |
27 Sep 2017 | HKD | 1.3 | 1.46 | 1.25 | 1.4 | 1.4 | +0.14 (+11.11%) | 32,906,000 |
26 Sep 2017 | HKD | 1 | 1.27 | 1 | 1.26 | 1.26 | +0.28 (+28.57%) | 47,474,000 |
25 Sep 2017 | HKD | 0.86 | 1.06 | 0.84 | 0.98 | 0.98 | +0.15 (+18.07%) | 48,246,000 |
22 Sep 2017 | HKD | 0.79 | 0.87 | 0.75 | 0.83 | 0.83 | +0.04 (+5.06%) | 13,242,000 |
21 Sep 2017 | HKD | 0.84 | 0.84 | 0.74 | 0.79 | 0.79 | -0.06 (-7.06%) | 17,490,000 |
20 Sep 2017 | HKD | 0.71 | 0.85 | 0.71 | 0.85 | 0.85 | +0.13 (+18.06%) | 17,420,000 |
19 Sep 2017 | HKD | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 4,854,000 |
18 Sep 2017 | HKD | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,548,000 |
15 Sep 2017 | HKD | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 1,192,000 |
14 Sep 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,216,000 |
13 Sep 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 4,575,000 |
12 Sep 2017 | HKD | 0.68 | 0.72 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 7,538,000 |
11 Sep 2017 | HKD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.07 (+11.48%) | 8,968,000 |
8 Sep 2017 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,150,000 |
7 Sep 2017 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 998,000 |
6 Sep 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,196,000 |
5 Sep 2017 | HKD | 0.6 | 0.62 | 0.58 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,064,000 |
4 Sep 2017 | HKD | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 3,164,000 |
1 Sep 2017 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.03 (+4.92%) | 2,520,000 |