Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 116,000 |
26 Dec 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 314,000 |
21 Dec 2017 | HKD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 176,000 |
20 Dec 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.05 (+3.47%) | 10,000 |
19 Dec 2017 | HKD | 1.49 | 1.5 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 682,000 |
18 Dec 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
15 Dec 2017 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 118,000 |
14 Dec 2017 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 96,000 |
13 Dec 2017 | HKD | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 130,000 |
12 Dec 2017 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | +0.03 (+2.08%) | 246,000 |
11 Dec 2017 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 68,000 |
8 Dec 2017 | HKD | 1.44 | 1.57 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 754,000 |
7 Dec 2017 | HKD | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 548,000 |
6 Dec 2017 | HKD | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 352,000 |
5 Dec 2017 | HKD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 354,000 |
4 Dec 2017 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,000 |
1 Dec 2017 | HKD | 1.58 | 1.58 | 1.48 | 1.5 | 1.5 | -0.13 (-7.98%) | 1,016,000 |
30 Nov 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
29 Nov 2017 | HKD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 280,000 |
28 Nov 2017 | HKD | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 22,000 |
27 Nov 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
24 Nov 2017 | HKD | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 36,000 |
23 Nov 2017 | HKD | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | -0.01 (-0.62%) | 222,000 |
22 Nov 2017 | HKD | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 242,000 |
21 Nov 2017 | HKD | 1.6 | 1.72 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,716,000 |
20 Nov 2017 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 160,000 |
17 Nov 2017 | HKD | 1.45 | 1.74 | 1.43 | 1.59 | 1.59 | +0.07 (+4.61%) | 1,842,000 |
16 Nov 2017 | HKD | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 268,000 |