Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,228,000 |
29 Nov 2017 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 4,372,000 |
28 Nov 2017 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,890,000 |
27 Nov 2017 | HKD | 1.8 | 1.83 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,250,000 |
24 Nov 2017 | HKD | 1.83 | 1.85 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,490,000 |
23 Nov 2017 | HKD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,058,000 |
22 Nov 2017 | HKD | 1.85 | 1.94 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,260,000 |
21 Nov 2017 | HKD | 1.85 | 1.91 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,310,000 |
20 Nov 2017 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,390,000 |
17 Nov 2017 | HKD | 1.9 | 1.92 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,366,000 |
16 Nov 2017 | HKD | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,110,000 |
15 Nov 2017 | HKD | 1.89 | 1.9 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,514,000 |
14 Nov 2017 | HKD | 1.9 | 1.95 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,194,000 |
13 Nov 2017 | HKD | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 2,096,000 |
10 Nov 2017 | HKD | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,228,000 |
9 Nov 2017 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,540,000 |
8 Nov 2017 | HKD | 1.92 | 1.93 | 1.77 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,428,000 |
7 Nov 2017 | HKD | 1.93 | 1.96 | 1.86 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,602,000 |
6 Nov 2017 | HKD | 1.93 | 2.02 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 1,160,000 |
3 Nov 2017 | HKD | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,810,000 |
2 Nov 2017 | HKD | 1.94 | 1.94 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 1,614,000 |
1 Nov 2017 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,168,000 |
31 Oct 2017 | HKD | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,922,000 |
30 Oct 2017 | HKD | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,980,000 |
27 Oct 2017 | HKD | 1.88 | 1.98 | 1.86 | 1.95 | 1.95 | +0.08 (+4.28%) | 1,444,000 |
26 Oct 2017 | HKD | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,124,000 |
25 Oct 2017 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,252,000 |
24 Oct 2017 | HKD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,058,000 |
23 Oct 2017 | HKD | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 1,246,000 |
20 Oct 2017 | HKD | 1.83 | 1.91 | 1.8 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,132,000 |