Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 224,000 |
30 Oct 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 424,000 |
27 Oct 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 832,000 |
26 Oct 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 768,000 |
25 Oct 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 128,000 |
24 Oct 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 776,000 |
23 Oct 2017 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 280,000 |
20 Oct 2017 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 704,000 |
19 Oct 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 816,000 |
18 Oct 2017 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 520,000 |
17 Oct 2017 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 680,000 |
16 Oct 2017 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,768,100 |
13 Oct 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 424,000 |
12 Oct 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 552,000 |
11 Oct 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 992,000 |
10 Oct 2017 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 1,192,000 |
9 Oct 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 456,000 |
6 Oct 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 896,000 |
5 Oct 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | +0.04 (+4.82%) | 1,512,000 |
3 Oct 2017 | HKD | 0.86 | 0.88 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 4,984,000 |
2 Oct 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 312,000 |
28 Sep 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 864,000 |
27 Sep 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 128,000 |
26 Sep 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 472,000 |
25 Sep 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 456,000 |
22 Sep 2017 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 536,000 |
21 Sep 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 208,000 |
20 Sep 2017 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,288,000 |