Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 782,000 |
22 Nov 2017 | HKD | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 1,385,790 |
21 Nov 2017 | HKD | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,120,705 |
20 Nov 2017 | HKD | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,772,352 |
17 Nov 2017 | HKD | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -0.12 (-5.97%) | 7,535,131 |
16 Nov 2017 | HKD | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,515,065 |
15 Nov 2017 | HKD | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,382,000 |
14 Nov 2017 | HKD | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 760,000 |
13 Nov 2017 | HKD | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 430,000 |
10 Nov 2017 | HKD | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 323,035 |
9 Nov 2017 | HKD | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 133,042 |
8 Nov 2017 | HKD | 2.08 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 218,000 |
7 Nov 2017 | HKD | 2.08 | 2.11 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,289,341 |
6 Nov 2017 | HKD | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 200,096 |
3 Nov 2017 | HKD | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 118,000 |
2 Nov 2017 | HKD | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,285,216 |
1 Nov 2017 | HKD | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 260,000 |
31 Oct 2017 | HKD | 2.09 | 2.1 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 647,306 |
30 Oct 2017 | HKD | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 199,393 |
27 Oct 2017 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 374,000 |
26 Oct 2017 | HKD | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 260,000 |
25 Oct 2017 | HKD | 2.13 | 2.14 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,963,106 |
24 Oct 2017 | HKD | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 835,528 |
23 Oct 2017 | HKD | 2.17 | 2.2 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 452,000 |
20 Oct 2017 | HKD | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 310,000 |
19 Oct 2017 | HKD | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 834,000 |
18 Oct 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 238,803 |
17 Oct 2017 | HKD | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 264,000 |
16 Oct 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 696,352 |
13 Oct 2017 | HKD | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 159,761 |