Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 236,000 |
23 Oct 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 184,000 |
20 Oct 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 100,000 |
19 Oct 2017 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 242,000 |
18 Oct 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 94,000 |
17 Oct 2017 | HKD | 0.8 | 0.89 | 0.8 | 0.87 | 0.87 | +0.07 (+8.75%) | 848,000 |
16 Oct 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 106,000 |
13 Oct 2017 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 70,000 |
12 Oct 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 124,000 |
11 Oct 2017 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 426,000 |
10 Oct 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 50,000 |
9 Oct 2017 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 158,000 |
6 Oct 2017 | HKD | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 122,000 |
5 Oct 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 270,000 |
3 Oct 2017 | HKD | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | +0.05 (+6.85%) | 232,000 |
2 Oct 2017 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 158,000 |
28 Sep 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 140,000 |
27 Sep 2017 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 332,000 |
26 Sep 2017 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 298,000 |
25 Sep 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 60,000 |
22 Sep 2017 | HKD | 0.74 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 554,000 |
21 Sep 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 366,000 |
20 Sep 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 178,000 |
19 Sep 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 76,000 |
18 Sep 2017 | HKD | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 656,000 |
15 Sep 2017 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 16,000 |
14 Sep 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 200,000 |