Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | HKD | 1.92 | 1.96 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 1,035,000 |
26 Oct 2017 | HKD | 2.03 | 2.04 | 1.87 | 1.89 | 1.89 | -0.21 (-10%) | 1,366,000 |
25 Oct 2017 | HKD | 1.77 | 2.1 | 1.76 | 2.1 | 2.1 | +0.33 (+18.64%) | 5,024,000 |
24 Oct 2017 | HKD | 1.81 | 1.86 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 3,466,000 |
23 Oct 2017 | HKD | 1.86 | 1.93 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 2,906,000 |
20 Oct 2017 | HKD | 1.76 | 2 | 1.73 | 1.91 | 1.91 | +0.12 (+6.70%) | 2,594,000 |
19 Oct 2017 | HKD | 1.8 | 1.81 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,628,000 |
18 Oct 2017 | HKD | 1.83 | 1.84 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,346,000 |
17 Oct 2017 | HKD | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,830,000 |
16 Oct 2017 | HKD | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,480,000 |
13 Oct 2017 | HKD | 1.84 | 1.84 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 2,226,000 |
12 Oct 2017 | HKD | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,536,000 |
11 Oct 2017 | HKD | 1.84 | 1.88 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,194,000 |
10 Oct 2017 | HKD | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,834,000 |
9 Oct 2017 | HKD | 2.01 | 2.01 | 1.84 | 1.84 | 1.84 | -0.17 (-8.46%) | 2,336,000 |
6 Oct 2017 | HKD | 2.1 | 2.11 | 1.97 | 2.01 | 2.01 | -0.09 (-4.29%) | 2,296,000 |
5 Oct 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.08 | 2.18 | 2.08 | 2.1 | 2.1 | +0.05 (+2.44%) | 8,805,000 |
3 Oct 2017 | HKD | 2 | 2.08 | 1.9 | 2.05 | 2.05 | +0.05 (+2.50%) | 6,794,250 |
2 Oct 2017 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.87 | 2 | 1.86 | 2 | 2 | +0.14 (+7.53%) | 2,974,000 |
28 Sep 2017 | HKD | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 5,688,000 |
27 Sep 2017 | HKD | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 5,888,338 |
26 Sep 2017 | HKD | 1.77 | 1.77 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 6,356,000 |
25 Sep 2017 | HKD | 1.79 | 1.8 | 1.69 | 1.77 | 1.77 | 0.0 (0.0%) | 5,340,000 |
22 Sep 2017 | HKD | 1.65 | 1.8 | 1.65 | 1.77 | 1.77 | +0.09 (+5.36%) | 6,894,000 |
21 Sep 2017 | HKD | 1.6 | 1.68 | 1.54 | 1.68 | 1.68 | +0.09 (+5.66%) | 6,706,000 |
20 Sep 2017 | HKD | 1.57 | 1.75 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 7,006,000 |
19 Sep 2017 | HKD | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | +0.1 (+6.45%) | 3,714,000 |
18 Sep 2017 | HKD | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 4,142,000 |