Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 16.7236 | -0.01 (-1.16%) | 64,000 |
18 Oct 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 16.9203 | +0.03 (+3.61%) | 15,000 |
17 Oct 2017 | HKD | 0.8 | 0.86 | 0.79 | 0.83 | 16.3301 | +0.01 (+1.22%) | 480,000 |
16 Oct 2017 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 16.1333 | -0.02 (-2.38%) | 636,000 |
13 Oct 2017 | HKD | 0.87 | 0.87 | 0.82 | 0.84 | 16.5268 | +0.01 (+1.20%) | 183,000 |
12 Oct 2017 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 16.3301 | -0.02 (-2.35%) | 42,000 |
11 Oct 2017 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 16.7236 | 0.0 (0.0%) | 60,000 |
10 Oct 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 16.7236 | 0.0 (0.0%) | 12,000 |
9 Oct 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 16.7236 | 0.0 (0.0%) | 145,000 |
6 Oct 2017 | HKD | 0.85 | 0.86 | 0.8 | 0.85 | 16.7236 | -0.05 (-5.56%) | 510,000 |
5 Oct 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.7073 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.91 | 0.91 | 0.84 | 0.9 | 17.7073 | -0.02 (-2.17%) | 466,000 |
3 Oct 2017 | HKD | 0.91 | 0.92 | 0.86 | 0.92 | 18.1008 | -0.03 (-3.16%) | 135,000 |
2 Oct 2017 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 18.6911 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.89 | 0.95 | 0.88 | 0.95 | 18.6911 | +0.07 (+7.95%) | 31,000 |
28 Sep 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 17.3138 | -0.01 (-1.12%) | 32,000 |
27 Sep 2017 | HKD | 0.95 | 0.95 | 0.88 | 0.89 | 17.5106 | +0.01 (+1.14%) | 76,000 |
26 Sep 2017 | HKD | 0.89 | 0.89 | 0.84 | 0.88 | 17.3138 | -0.01 (-1.12%) | 178,000 |
25 Sep 2017 | HKD | 0.89 | 0.89 | 0.8 | 0.89 | 17.5106 | +0.01 (+1.14%) | 89,000 |
22 Sep 2017 | HKD | 0.89 | 0.89 | 0.83 | 0.88 | 17.3138 | -0.01 (-1.12%) | 332,000 |
21 Sep 2017 | HKD | 0.88 | 0.89 | 0.85 | 0.89 | 17.5106 | 0.0 (0.0%) | 78,000 |
20 Sep 2017 | HKD | 0.89 | 0.89 | 0.8 | 0.89 | 17.5106 | 0.0 (0.0%) | 179,000 |
19 Sep 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 17.5106 | -0.05 (-5.32%) | 73,000 |
18 Sep 2017 | HKD | 0.97 | 0.97 | 0.91 | 0.94 | 18.4943 | -0.02 (-2.08%) | 167,000 |
15 Sep 2017 | HKD | 0.96 | 0.97 | 0.96 | 0.96 | 18.8878 | -0.01 (-1.03%) | 194,000 |
14 Sep 2017 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 19.0846 | +0.02 (+2.11%) | 15,000 |
13 Sep 2017 | HKD | 0.93 | 0.95 | 0.92 | 0.95 | 18.6911 | 0.0 (0.0%) | 35,000 |
12 Sep 2017 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 18.6911 | -0.01 (-1.04%) | 178,000 |
11 Sep 2017 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 18.8878 | 0.0 (0.0%) | 23,000 |
8 Sep 2017 | HKD | 0.96 | 0.96 | 0.95 | 0.96 | 18.8878 | +0.01 (+1.05%) | 40,000 |