Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,156,000 |
23 Oct 2017 | HKD | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | +0.06 (+7.89%) | 3,402,000 |
20 Oct 2017 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,130,000 |
19 Oct 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 746,000 |
18 Oct 2017 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 754,000 |
17 Oct 2017 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,204,000 |
16 Oct 2017 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 20,000 |
13 Oct 2017 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 810,000 |
12 Oct 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 444,000 |
11 Oct 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 80,000 |
10 Oct 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 424,000 |
9 Oct 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 890,000 |
6 Oct 2017 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 152,000 |
5 Oct 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 912,000 |
3 Oct 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 712,000 |
2 Oct 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 230,000 |
28 Sep 2017 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 400,000 |
27 Sep 2017 | HKD | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,774,000 |
26 Sep 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 788,000 |
25 Sep 2017 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,178,000 |
22 Sep 2017 | HKD | 0.8 | 0.81 | 0.73 | 0.76 | 0.76 | -0.04 (-5%) | 2,494,000 |
21 Sep 2017 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 498,000 |
20 Sep 2017 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,180,000 |
19 Sep 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 296,000 |
18 Sep 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,024,000 |
15 Sep 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,076,000 |
14 Sep 2017 | HKD | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 3,042,000 |
13 Sep 2017 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,600,000 |