Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 18.1008 | 0.0 (0.0%) | 5,000 |
29 Nov 2017 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 18.1008 | -0.01 (-1.08%) | 7,000 |
28 Nov 2017 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 18.2976 | 0.0 (0.0%) | 1,982,000 |
27 Nov 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 18.2976 | 0.0 (0.0%) | 10,000 |
24 Nov 2017 | HKD | 0.88 | 0.93 | 0.88 | 0.93 | 18.2976 | +0.03 (+3.33%) | 140,000 |
23 Nov 2017 | HKD | 0.86 | 0.93 | 0.86 | 0.9 | 17.7073 | -0.01 (-1.10%) | 514,000 |
22 Nov 2017 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 17.9041 | 0.0 (0.0%) | 47,000 |
21 Nov 2017 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 17.9041 | 0.0 (0.0%) | 197,000 |
20 Nov 2017 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 17.9041 | +0.01 (+1.11%) | 116,000 |
17 Nov 2017 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 17.7073 | +0.04 (+4.65%) | 800,000 |
16 Nov 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 16.9203 | 0.0 (0.0%) | 246,000 |
15 Nov 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 16.9203 | +0.02 (+2.38%) | 829,000 |
14 Nov 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 16.5268 | 0.0 (0.0%) | 30,000 |
13 Nov 2017 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 16.5268 | +0.02 (+2.44%) | 461,000 |
10 Nov 2017 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 16.1333 | 0.0 (0.0%) | 25,000 |
9 Nov 2017 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 16.1333 | -0.01 (-1.20%) | 130,000 |
8 Nov 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 16.3301 | 0.0 (0.0%) | 4,000 |
7 Nov 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 16.3301 | 0.0 (0.0%) | 45,000 |
6 Nov 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 16.3301 | -0.01 (-1.19%) | 28,000 |
3 Nov 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 16.5268 | +0.03 (+3.70%) | 1,000 |
2 Nov 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.81 | 15.9366 | -0.03 (-3.57%) | 12,000 |
1 Nov 2017 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 16.5268 | +0.02 (+2.44%) | 5,000 |
31 Oct 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 16.1333 | +0.02 (+2.50%) | 54,000 |
30 Oct 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 15.7398 | +0.01 (+1.27%) | 32,000 |
27 Oct 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 15.5431 | 0.0 (0.0%) | 123,000 |
26 Oct 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 15.5431 | -0.02 (-2.47%) | 148,000 |
25 Oct 2017 | HKD | 0.81 | 0.82 | 0.77 | 0.81 | 15.9366 | -0.03 (-3.57%) | 573,000 |
24 Oct 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 16.5268 | +0.03 (+3.70%) | 10,000 |
23 Oct 2017 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 15.9366 | -0.03 (-3.57%) | 338,000 |
20 Oct 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 16.5268 | -0.01 (-1.18%) | 10,000 |