Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 1.38 | 1.4 | 1.3 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,700,000 |
7 Dec 2017 | HKD | 1.48 | 1.5 | 1.34 | 1.42 | 1.42 | -0.08 (-5.33%) | 644,000 |
6 Dec 2017 | HKD | 1.5 | 1.54 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 614,200 |
5 Dec 2017 | HKD | 1.46 | 1.65 | 1.3 | 1.64 | 1.64 | +0.11 (+7.19%) | 2,436,000 |
4 Dec 2017 | HKD | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.17 (-10%) | 1,025,000 |
1 Dec 2017 | HKD | 1.72 | 1.72 | 1.61 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,507,000 |
30 Nov 2017 | HKD | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 410,000 |
29 Nov 2017 | HKD | 1.7 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 360,774 |
28 Nov 2017 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 180,000 |
27 Nov 2017 | HKD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.05 (+3.01%) | 260,000 |
24 Nov 2017 | HKD | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 510,000 |
23 Nov 2017 | HKD | 1.71 | 1.82 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,230,000 |
22 Nov 2017 | HKD | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | +0.05 (+3.01%) | 840,680 |
21 Nov 2017 | HKD | 1.65 | 1.74 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,140,000 |
20 Nov 2017 | HKD | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 960,000 |
17 Nov 2017 | HKD | 1.69 | 1.7 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 450,175 |
16 Nov 2017 | HKD | 1.78 | 1.8 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 1,470,000 |
15 Nov 2017 | HKD | 1.7 | 1.77 | 1.7 | 1.74 | 1.74 | +0.06 (+3.57%) | 1,707,000 |
14 Nov 2017 | HKD | 1.58 | 1.7 | 1.58 | 1.68 | 1.68 | +0.07 (+4.35%) | 869,200 |
13 Nov 2017 | HKD | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -0.03 (-1.83%) | 434,680 |
10 Nov 2017 | HKD | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 990,000 |
9 Nov 2017 | HKD | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,684,000 |
8 Nov 2017 | HKD | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 960,000 |
7 Nov 2017 | HKD | 1.69 | 1.73 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 713,000 |
6 Nov 2017 | HKD | 1.7 | 1.78 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,305,000 |
3 Nov 2017 | HKD | 1.73 | 1.81 | 1.69 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,480,000 |
2 Nov 2017 | HKD | 1.7 | 1.74 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 2,010,000 |
1 Nov 2017 | HKD | 1.75 | 1.84 | 1.66 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,729,000 |
31 Oct 2017 | HKD | 1.56 | 1.87 | 1.55 | 1.73 | 1.73 | +0.17 (+10.90%) | 7,198,774 |
30 Oct 2017 | HKD | 1.6 | 1.62 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,103,000 |