Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.295 | 0.0 (0.0%) | 1,124,000 |
6 Dec 2017 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 1.295 | -0.01 (-0.71%) | 1,056,000 |
5 Dec 2017 | HKD | 1.44 | 1.44 | 1.39 | 1.4 | 1.3043 | -0.04 (-2.78%) | 1,040,000 |
4 Dec 2017 | HKD | 1.4 | 1.44 | 1.4 | 1.44 | 1.3415 | +0.04 (+2.86%) | 996,000 |
1 Dec 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.3043 | -0.03 (-2.10%) | 820,000 |
30 Nov 2017 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.3322 | -0.01 (-0.69%) | 760,000 |
29 Nov 2017 | HKD | 1.4 | 1.44 | 1.39 | 1.44 | 1.3415 | +0.03 (+2.13%) | 980,000 |
28 Nov 2017 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 1.3136 | -0.01 (-0.70%) | 868,000 |
27 Nov 2017 | HKD | 1.49 | 1.51 | 1.35 | 1.42 | 1.3229 | -0.07 (-4.70%) | 1,304,000 |
24 Nov 2017 | HKD | 1.49 | 1.51 | 1.42 | 1.49 | 1.3881 | -0.01 (-0.67%) | 1,132,000 |
23 Nov 2017 | HKD | 1.52 | 1.54 | 1.47 | 1.5 | 1.3974 | -0.03 (-1.96%) | 1,104,000 |
22 Nov 2017 | HKD | 1.56 | 1.61 | 1.45 | 1.53 | 1.4254 | -0.04 (-2.55%) | 1,384,000 |
21 Nov 2017 | HKD | 1.53 | 1.66 | 1.53 | 1.57 | 1.4626 | +0.05 (+3.29%) | 2,440,000 |
20 Nov 2017 | HKD | 1.41 | 1.52 | 1.4 | 1.52 | 1.4161 | +0.1 (+7.04%) | 1,828,000 |
17 Nov 2017 | HKD | 1.44 | 1.5 | 1.42 | 1.42 | 1.3229 | -0.02 (-1.39%) | 1,164,000 |
16 Nov 2017 | HKD | 1.49 | 1.52 | 1.4 | 1.44 | 1.3415 | -0.04 (-2.70%) | 1,248,000 |
15 Nov 2017 | HKD | 1.4 | 1.62 | 1.4 | 1.48 | 1.3788 | +0.07 (+4.96%) | 1,916,000 |
14 Nov 2017 | HKD | 1.36 | 1.41 | 1.34 | 1.41 | 1.3136 | +0.03 (+2.17%) | 1,052,000 |
13 Nov 2017 | HKD | 1.31 | 1.44 | 1.31 | 1.38 | 1.2856 | +0.07 (+5.34%) | 1,348,000 |
10 Nov 2017 | HKD | 1.29 | 1.31 | 1.29 | 1.31 | 1.2204 | +0.02 (+1.55%) | 1,036,000 |
9 Nov 2017 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 1.2018 | +0.01 (+0.78%) | 908,000 |
8 Nov 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1925 | -0.01 (-0.78%) | 1,020,000 |
7 Nov 2017 | HKD | 1.3 | 1.35 | 1.28 | 1.29 | 1.2018 | -0.01 (-0.77%) | 1,012,000 |
6 Nov 2017 | HKD | 1.26 | 1.31 | 1.26 | 1.3 | 1.2111 | +0.04 (+3.17%) | 912,000 |
3 Nov 2017 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.1738 | -0.02 (-1.56%) | 884,000 |
2 Nov 2017 | HKD | 1.29 | 1.29 | 1.23 | 1.28 | 1.1925 | -0.01 (-0.78%) | 792,000 |
1 Nov 2017 | HKD | 1.19 | 1.31 | 1.17 | 1.29 | 1.2018 | -0.11 (-7.86%) | 2,228,000 |
31 Oct 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3043 | +0.18 (+14.75%) | 332,000 |
30 Oct 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.1366 | 0.0 (0.0%) | 8,000 |
27 Oct 2017 | HKD | 1.2 | 1.22 | 1.15 | 1.22 | 1.1366 | +0.02 (+1.67%) | 304,000 |