Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.2 | 1.23 | 1.05 | 1.22 | 1.22 | +0.04 (+3.39%) | 1,852,000 |
11 Oct 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 982,000 |
10 Oct 2017 | HKD | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 185,000 |
9 Oct 2017 | HKD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 643,000 |
6 Oct 2017 | HKD | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | +0.03 (+2.50%) | 930,000 |
5 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 237,000 |
3 Oct 2017 | HKD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 557,000 |
2 Oct 2017 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.16 | 1.22 | 1.07 | 1.21 | 1.21 | +0.06 (+5.22%) | 3,839,000 |
28 Sep 2017 | HKD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,116,000 |
27 Sep 2017 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 133,000 |
26 Sep 2017 | HKD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 518,000 |
25 Sep 2017 | HKD | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 326,000 |
22 Sep 2017 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 74,000 |
21 Sep 2017 | HKD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 211,000 |
20 Sep 2017 | HKD | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,547,000 |
19 Sep 2017 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,092,000 |
18 Sep 2017 | HKD | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 2,157,000 |
15 Sep 2017 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 520,000 |
14 Sep 2017 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 572,000 |
13 Sep 2017 | HKD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 280,000 |
12 Sep 2017 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 634,000 |
11 Sep 2017 | HKD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 312,000 |
8 Sep 2017 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,539,000 |
7 Sep 2017 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 5,089,000 |
6 Sep 2017 | HKD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 4,561,000 |
5 Sep 2017 | HKD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 4,941,000 |
4 Sep 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,182,000 |
1 Sep 2017 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 5,500,000 |