Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 7.68 | 7.88 | 7.52 | 7.55 | 7.55 | -0.02 (-0.26%) | 911,000 |
30 Nov 2017 | HKD | 7.55 | 7.57 | 7.45 | 7.57 | 7.57 | -0.01 (-0.13%) | 456,000 |
29 Nov 2017 | HKD | 7.26 | 7.58 | 7.26 | 7.58 | 7.58 | +0.28 (+3.84%) | 484,000 |
28 Nov 2017 | HKD | 7.42 | 7.42 | 7.3 | 7.3 | 7.3 | -0.26 (-3.44%) | 412,000 |
27 Nov 2017 | HKD | 7.5 | 7.56 | 7.4 | 7.56 | 7.56 | +0.07 (+0.93%) | 597,000 |
24 Nov 2017 | HKD | 7.55 | 7.55 | 7.42 | 7.49 | 7.49 | -0.03 (-0.40%) | 198,000 |
23 Nov 2017 | HKD | 7.45 | 7.56 | 7.44 | 7.52 | 7.52 | +0.07 (+0.94%) | 678,000 |
22 Nov 2017 | HKD | 7.48 | 7.58 | 7.14 | 7.45 | 7.45 | -0.03 (-0.40%) | 2,166,000 |
21 Nov 2017 | HKD | 7.48 | 7.48 | 7.33 | 7.48 | 7.48 | +0.02 (+0.27%) | 1,528,000 |
20 Nov 2017 | HKD | 7.46 | 7.54 | 7.12 | 7.46 | 7.46 | 0.0 (0.0%) | 447,000 |
17 Nov 2017 | HKD | 7.53 | 7.53 | 7.27 | 7.46 | 7.46 | +0.04 (+0.54%) | 640,000 |
16 Nov 2017 | HKD | 7.5 | 7.5 | 7.31 | 7.42 | 7.42 | -0.08 (-1.07%) | 732,000 |
15 Nov 2017 | HKD | 7.5 | 7.58 | 7.39 | 7.5 | 7.5 | 0.0 (0.0%) | 1,177,000 |
14 Nov 2017 | HKD | 7.7 | 7.79 | 7.46 | 7.5 | 7.5 | -0.19 (-2.47%) | 891,000 |
13 Nov 2017 | HKD | 7.85 | 8.1 | 7.56 | 7.69 | 7.69 | -0.12 (-1.54%) | 1,696,000 |
10 Nov 2017 | HKD | 7.69 | 7.85 | 7.69 | 7.81 | 7.81 | +0.01 (+0.13%) | 455,000 |
9 Nov 2017 | HKD | 7.8 | 7.84 | 7.68 | 7.8 | 7.8 | 0.0 (0.0%) | 605,836 |
8 Nov 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.08 (-1.02%) | 1,798,288 |
7 Nov 2017 | HKD | 7.75 | 7.97 | 7.75 | 7.88 | 7.88 | +0.18 (+2.34%) | 4,519,000 |
6 Nov 2017 | HKD | 7.73 | 7.75 | 7.67 | 7.7 | 7.7 | +0.09 (+1.18%) | 2,162,096 |
3 Nov 2017 | HKD | 7.6 | 7.73 | 7.5 | 7.61 | 7.61 | +0.11 (+1.47%) | 1,091,358 |
2 Nov 2017 | HKD | 7.45 | 7.53 | 7.45 | 7.5 | 7.5 | +0.06 (+0.81%) | 1,812,000 |
1 Nov 2017 | HKD | 7.4 | 7.49 | 7.4 | 7.44 | 7.44 | -0.05 (-0.67%) | 46,000 |
31 Oct 2017 | HKD | 7.4 | 7.5 | 7.32 | 7.49 | 7.49 | +0.1 (+1.35%) | 224,000 |
30 Oct 2017 | HKD | 7.24 | 7.47 | 7.02 | 7.39 | 7.39 | +0.18 (+2.50%) | 873,000 |
27 Oct 2017 | HKD | 7.3 | 7.34 | 7.18 | 7.21 | 7.21 | +0.01 (+0.14%) | 559,014 |
26 Oct 2017 | HKD | 7.51 | 7.51 | 7.19 | 7.2 | 7.2 | -0.37 (-4.89%) | 855,000 |
25 Oct 2017 | HKD | 7.6 | 7.6 | 7.55 | 7.57 | 7.57 | -0.01 (-0.13%) | 1,214,000 |
24 Oct 2017 | HKD | 7.64 | 7.66 | 7.57 | 7.58 | 7.58 | -0.06 (-0.79%) | 367,000 |
23 Oct 2017 | HKD | 7.5 | 7.8 | 7.46 | 7.64 | 7.64 | +0.17 (+2.28%) | 2,090,147 |