Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | HKD | 1.21 | 1.35 | 1.17 | 1.3 | 1.3 | +0.06 (+4.84%) | 7,020,000 |
7 Dec 2017 | HKD | 1.26 | 1.36 | 1.15 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,510,000 |
6 Dec 2017 | HKD | 1.29 | 1.31 | 1.17 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,914,000 |
5 Dec 2017 | HKD | 1.27 | 1.32 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,878,000 |
4 Dec 2017 | HKD | 1.26 | 1.35 | 1.23 | 1.3 | 1.3 | 0.0 (0.0%) | 1,348,000 |
1 Dec 2017 | HKD | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 6,758,000 |
30 Nov 2017 | HKD | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,486,000 |
29 Nov 2017 | HKD | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,022,000 |
28 Nov 2017 | HKD | 1.36 | 1.49 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,456,000 |
27 Nov 2017 | HKD | 1.38 | 1.4 | 1.34 | 1.36 | 1.36 | -0.06 (-4.23%) | 2,006,000 |
24 Nov 2017 | HKD | 1.4 | 1.42 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 706,000 |
23 Nov 2017 | HKD | 1.4 | 1.48 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 998,000 |
22 Nov 2017 | HKD | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,048,000 |
21 Nov 2017 | HKD | 1.43 | 1.47 | 1.39 | 1.4 | 1.4 | -0.07 (-4.76%) | 2,844,000 |
20 Nov 2017 | HKD | 1.37 | 1.47 | 1.36 | 1.47 | 1.47 | +0.03 (+2.08%) | 17,320,000 |
17 Nov 2017 | HKD | 1.5 | 1.54 | 1.41 | 1.44 | 1.44 | -0.06 (-4%) | 1,214,000 |
16 Nov 2017 | HKD | 1.51 | 1.59 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 5,462,000 |
15 Nov 2017 | HKD | 1.65 | 1.67 | 1.49 | 1.5 | 1.5 | -0.15 (-9.09%) | 3,526,000 |
14 Nov 2017 | HKD | 1.66 | 1.7 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,926,000 |
13 Nov 2017 | HKD | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 1,002,000 |
10 Nov 2017 | HKD | 1.71 | 1.81 | 1.7 | 1.76 | 1.76 | 0.0 (0.0%) | 2,292,000 |
9 Nov 2017 | HKD | 1.79 | 1.82 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 2,632,000 |
8 Nov 2017 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,830,000 |
7 Nov 2017 | HKD | 1.78 | 1.8 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,700,000 |
6 Nov 2017 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,243,000 |
3 Nov 2017 | HKD | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,306,000 |
2 Nov 2017 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,816,000 |
1 Nov 2017 | HKD | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 3,770,000 |
31 Oct 2017 | HKD | 1.84 | 1.85 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,334,000 |
30 Oct 2017 | HKD | 1.8 | 1.84 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 5,434,000 |