Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3905 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.46 | 1.46 | 1.43 | 1.44 | 1.3905 | -0.02 (-1.37%) | 264,000 |
3 Oct 2017 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.4099 | 0.0 (0.0%) | 106,000 |
2 Oct 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.4099 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.4099 | +0.04 (+2.82%) | 358,000 |
28 Sep 2017 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.3712 | -0.01 (-0.70%) | 957,000 |
27 Sep 2017 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 1.3809 | -0.03 (-2.05%) | 2,731,000 |
26 Sep 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.46 | 1.4099 | -0.01 (-0.68%) | 466,000 |
25 Sep 2017 | HKD | 1.52 | 1.52 | 1.46 | 1.47 | 1.4195 | -0.07 (-4.55%) | 652,000 |
22 Sep 2017 | HKD | 1.54 | 1.56 | 1.53 | 1.54 | 1.4871 | 0.0 (0.0%) | 928,000 |
21 Sep 2017 | HKD | 1.55 | 1.55 | 1.53 | 1.54 | 1.4871 | -0.01 (-0.65%) | 743,000 |
20 Sep 2017 | HKD | 1.53 | 1.55 | 1.52 | 1.55 | 1.4968 | +0.05 (+3.33%) | 1,382,000 |
19 Sep 2017 | HKD | 1.51 | 1.52 | 1.49 | 1.5 | 1.4485 | -0.01 (-0.66%) | 622,000 |
18 Sep 2017 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.4581 | +0.02 (+1.34%) | 888,000 |
15 Sep 2017 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.4388 | -0.02 (-1.32%) | 426,000 |
14 Sep 2017 | HKD | 1.5 | 1.51 | 1.48 | 1.51 | 1.4581 | +0.01 (+0.67%) | 189,000 |
13 Sep 2017 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.4485 | +0.03 (+2.04%) | 747,000 |
12 Sep 2017 | HKD | 1.51 | 1.51 | 1.47 | 1.47 | 1.4195 | -0.03 (-2%) | 839,000 |
11 Sep 2017 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.4485 | +0.01 (+0.67%) | 290,000 |
8 Sep 2017 | HKD | 1.47 | 1.49 | 1.45 | 1.49 | 1.4388 | +0.02 (+1.36%) | 821,000 |
7 Sep 2017 | HKD | 1.52 | 1.52 | 1.47 | 1.47 | 1.4195 | -0.05 (-3.29%) | 1,973,000 |
6 Sep 2017 | HKD | 1.52 | 1.52 | 1.48 | 1.52 | 1.4678 | -0.01 (-0.65%) | 784,000 |
5 Sep 2017 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.4775 | -0.03 (-1.92%) | 2,002,000 |
4 Sep 2017 | HKD | 1.57 | 1.58 | 1.55 | 1.56 | 1.5064 | -0.04 (-2.50%) | 1,395,000 |
1 Sep 2017 | HKD | 1.65 | 1.69 | 1.53 | 1.6 | 1.5451 | -0.05 (-3.03%) | 4,280,000 |
31 Aug 2017 | HKD | 1.45 | 1.67 | 1.41 | 1.65 | 1.5933 | +0.25 (+17.86%) | 13,550,000 |
30 Aug 2017 | HKD | 1.39 | 1.43 | 1.38 | 1.4 | 1.3519 | +0.01 (+0.72%) | 671,000 |
29 Aug 2017 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.3423 | 0.0 (0.0%) | 118,000 |
28 Aug 2017 | HKD | 1.42 | 1.42 | 1.38 | 1.39 | 1.3423 | +0.01 (+0.72%) | 718,000 |
25 Aug 2017 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.3326 | 0.0 (0.0%) | 479,000 |