Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | HKD | 1.6 | 1.6 | 1.42 | 1.54 | 1.54 | -0.06 (-3.75%) | 485,000 |
13 Oct 2017 | HKD | 1.75 | 1.75 | 1.56 | 1.6 | 1.6 | -0.18 (-10.11%) | 900,000 |
12 Oct 2017 | HKD | 1.33 | 1.85 | 1.32 | 1.78 | 1.78 | +0.46 (+34.85%) | 4,055,000 |
11 Oct 2017 | HKD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 6,850,000 |
10 Oct 2017 | HKD | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 75,000 |
9 Oct 2017 | HKD | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 120,000 |
6 Oct 2017 | HKD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 135,000 |
5 Oct 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
3 Oct 2017 | HKD | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 40,000 |
2 Oct 2017 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 95,000 |
28 Sep 2017 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 135,000 |
27 Sep 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 100,000 |
26 Sep 2017 | HKD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 50,044 |
25 Sep 2017 | HKD | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 105,000 |
22 Sep 2017 | HKD | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 90,000 |
21 Sep 2017 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 25,000 |
20 Sep 2017 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
19 Sep 2017 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 130,000 |
18 Sep 2017 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | +0.04 (+2.99%) | 60,000 |
15 Sep 2017 | HKD | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 50,000 |
14 Sep 2017 | HKD | 1.31 | 1.36 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 45,000 |
13 Sep 2017 | HKD | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | -0.07 (-5.07%) | 35,000 |
12 Sep 2017 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 20,000 |
11 Sep 2017 | HKD | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | +0.1 (+7.81%) | 70,000 |
8 Sep 2017 | HKD | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 60,000 |
7 Sep 2017 | HKD | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 65,000 |
6 Sep 2017 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 150,000 |
5 Sep 2017 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 20,000 |