Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | HKD | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 88,000 |
18 Dec 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
15 Dec 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 37,000 |
14 Dec 2017 | HKD | 1.46 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 218,000 |
13 Dec 2017 | HKD | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 72,000 |
12 Dec 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 10,000 |
11 Dec 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 25,000 |
8 Dec 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 15,000 |
7 Dec 2017 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 220,000 |
6 Dec 2017 | HKD | 1.35 | 1.53 | 1.35 | 1.5 | 1.5 | +0.07 (+4.90%) | 501,000 |
5 Dec 2017 | HKD | 1.5 | 1.5 | 1.43 | 1.43 | 1.43 | -0.09 (-5.92%) | 152,000 |
4 Dec 2017 | HKD | 1.3 | 1.52 | 1.3 | 1.52 | 1.52 | +0.11 (+7.80%) | 269,000 |
1 Dec 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
30 Nov 2017 | HKD | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 33,000 |
29 Nov 2017 | HKD | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 335,000 |
28 Nov 2017 | HKD | 1.35 | 1.42 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 401,000 |
27 Nov 2017 | HKD | 1.34 | 1.34 | 1.2 | 1.34 | 1.34 | 0.0 (0.0%) | 873,000 |
24 Nov 2017 | HKD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 14,000 |
23 Nov 2017 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 60,000 |
22 Nov 2017 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 40,000 |
21 Nov 2017 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 49,000 |
20 Nov 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 4,000 |
17 Nov 2017 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 51,000 |
16 Nov 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 30,000 |
15 Nov 2017 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 85,000 |
14 Nov 2017 | HKD | 1.42 | 1.55 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 704,000 |
13 Nov 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 20,000 |
10 Nov 2017 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 17,000 |
9 Nov 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 17,000 |
8 Nov 2017 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 69,000 |