Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 544,000 |
11 Sep 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.04 (+5.19%) | 20,000 |
8 Sep 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 256,000 |
7 Sep 2017 | HKD | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 112,000 |
6 Sep 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 36,000 |
5 Sep 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 64,000 |
4 Sep 2017 | HKD | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 820,000 |
1 Sep 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
31 Aug 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 20,000 |
30 Aug 2017 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 248,000 |
29 Aug 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 516,000 |
28 Aug 2017 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | +0.05 (+6.76%) | 188,000 |
25 Aug 2017 | HKD | 0.75 | 0.78 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 56,000 |
24 Aug 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 64,000 |
23 Aug 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 108,000 |
21 Aug 2017 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 586,000 |
18 Aug 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
17 Aug 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 16,000 |
16 Aug 2017 | HKD | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 384,000 |
15 Aug 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 746,000 |
14 Aug 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 110,000 |
11 Aug 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 244,000 |
10 Aug 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 214,000 |
9 Aug 2017 | HKD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 230,000 |
8 Aug 2017 | HKD | 0.72 | 0.74 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 782,000 |
7 Aug 2017 | HKD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 654,000 |
4 Aug 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 354,000 |
3 Aug 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 98,000 |
2 Aug 2017 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,210,000 |