Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 1.22 | 1.28 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,698,000 |
22 Nov 2017 | HKD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,786,000 |
21 Nov 2017 | HKD | 1.35 | 1.35 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 2,599,000 |
20 Nov 2017 | HKD | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,385,000 |
17 Nov 2017 | HKD | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,361,000 |
16 Nov 2017 | HKD | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,632,000 |
15 Nov 2017 | HKD | 1.37 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,620,000 |
14 Nov 2017 | HKD | 1.37 | 1.4 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,092,000 |
13 Nov 2017 | HKD | 1.42 | 1.46 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,713,000 |
10 Nov 2017 | HKD | 1.42 | 1.45 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,367,000 |
9 Nov 2017 | HKD | 1.42 | 1.42 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,250,000 |
8 Nov 2017 | HKD | 1.51 | 1.52 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 1,138,000 |
7 Nov 2017 | HKD | 1.36 | 1.54 | 1.35 | 1.5 | 1.5 | +0.14 (+10.29%) | 5,244,000 |
6 Nov 2017 | HKD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | +0.05 (+3.82%) | 3,767,000 |
3 Nov 2017 | HKD | 1.28 | 1.5 | 1.28 | 1.31 | 1.31 | +0.06 (+4.80%) | 11,432,000 |
2 Nov 2017 | HKD | 1.23 | 1.26 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,318,000 |
1 Nov 2017 | HKD | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 806,000 |
31 Oct 2017 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 380,000 |
30 Oct 2017 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
27 Oct 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | +0.04 (+3.48%) | 33,000 |
26 Oct 2017 | HKD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 411,000 |
25 Oct 2017 | HKD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 106,000 |
24 Oct 2017 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 80,000 |
23 Oct 2017 | HKD | 1.2 | 1.22 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 128,000 |
20 Oct 2017 | HKD | 1.12 | 1.22 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 402,000 |
19 Oct 2017 | HKD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 60,000 |
18 Oct 2017 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 351,000 |
17 Oct 2017 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 77,000 |
16 Oct 2017 | HKD | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 285,000 |
13 Oct 2017 | HKD | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 653,000 |