Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 352,000 |
27 Nov 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,117,386 |
24 Nov 2017 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 674,000 |
23 Nov 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 684,000 |
22 Nov 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 810,000 |
21 Nov 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 278,000 |
20 Nov 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 128,000 |
17 Nov 2017 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 299,546 |
16 Nov 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 322,000 |
15 Nov 2017 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 252,000 |
14 Nov 2017 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,558,000 |
13 Nov 2017 | HKD | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,714,000 |
10 Nov 2017 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,652,000 |
9 Nov 2017 | HKD | 0.96 | 0.96 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 4,312,200 |
8 Nov 2017 | HKD | 0.92 | 1.02 | 0.92 | 0.96 | 0.96 | +0.05 (+5.49%) | 10,627,220 |
7 Nov 2017 | HKD | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | +0.04 (+4.60%) | 3,434,392 |
6 Nov 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,204,000 |
3 Nov 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 466,000 |
2 Nov 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 352,000 |
1 Nov 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 286,000 |
31 Oct 2017 | HKD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 276,000 |
30 Oct 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 776,816 |
27 Oct 2017 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 72,000 |
26 Oct 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 290,400 |
25 Oct 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 372,000 |
24 Oct 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 312,277 |
23 Oct 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
20 Oct 2017 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,219,557 |
19 Oct 2017 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 604,000 |
18 Oct 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 262,000 |