Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.87 | 0.9 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 370,900 |
4 Dec 2017 | HKD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 332,000 |
1 Dec 2017 | HKD | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 524,000 |
30 Nov 2017 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,051,400 |
29 Nov 2017 | HKD | 0.86 | 0.9 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,735,000 |
28 Nov 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 341,000 |
27 Nov 2017 | HKD | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,231,000 |
24 Nov 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 286,000 |
23 Nov 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 168,000 |
22 Nov 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 268,000 |
21 Nov 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 272,000 |
20 Nov 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 116,000 |
17 Nov 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 504,000 |
16 Nov 2017 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 736,000 |
15 Nov 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 119,000 |
14 Nov 2017 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 155,000 |
13 Nov 2017 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 40,000 |
10 Nov 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 897,000 |
9 Nov 2017 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,223,000 |
8 Nov 2017 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 504,000 |
7 Nov 2017 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 544,000 |
6 Nov 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 23,000 |
3 Nov 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 747,000 |
2 Nov 2017 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 849,000 |
1 Nov 2017 | HKD | 0.83 | 0.85 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,183,000 |
31 Oct 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 420,000 |
30 Oct 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 325,000 |
27 Oct 2017 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 432,000 |
26 Oct 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 37,000 |
25 Oct 2017 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 336,500 |