Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 5,040,000 |
18 Oct 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 282,000 |
17 Oct 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,047,000 |
16 Oct 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 477,000 |
13 Oct 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 213,000 |
12 Oct 2017 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 912,000 |
11 Oct 2017 | HKD | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 4,725,000 |
10 Oct 2017 | HKD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 5,079,000 |
9 Oct 2017 | HKD | 0.89 | 1 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 12,714,000 |
6 Oct 2017 | HKD | 0.87 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 3,783,000 |
5 Oct 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,095,000 |
3 Oct 2017 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,347,000 |
2 Oct 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 360,000 |
28 Sep 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,011,000 |
27 Sep 2017 | HKD | 0.87 | 0.9 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,056,000 |
26 Sep 2017 | HKD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 723,000 |
25 Sep 2017 | HKD | 0.86 | 0.92 | 0.86 | 0.9 | 0.9 | +0.05 (+5.88%) | 3,033,000 |
22 Sep 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 939,000 |
21 Sep 2017 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,785,000 |
20 Sep 2017 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,584,000 |
19 Sep 2017 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,366,000 |
18 Sep 2017 | HKD | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 5,259,000 |
15 Sep 2017 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,468,000 |
14 Sep 2017 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,639,000 |
13 Sep 2017 | HKD | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 4,716,000 |
12 Sep 2017 | HKD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,853,000 |
11 Sep 2017 | HKD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,346,000 |
8 Sep 2017 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 888,000 |