Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,140,000 |
30 Nov 2017 | HKD | 1.55 | 1.62 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 7,978,000 |
29 Nov 2017 | HKD | 1.68 | 1.7 | 1.52 | 1.55 | 1.55 | -0.14 (-8.28%) | 4,156,000 |
28 Nov 2017 | HKD | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 258,000 |
27 Nov 2017 | HKD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,316,000 |
24 Nov 2017 | HKD | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 2,948,000 |
23 Nov 2017 | HKD | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 610,000 |
22 Nov 2017 | HKD | 1.76 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 7,796,000 |
21 Nov 2017 | HKD | 1.78 | 1.81 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,428,000 |
20 Nov 2017 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,078,000 |
17 Nov 2017 | HKD | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,235,006 |
16 Nov 2017 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,570,000 |
15 Nov 2017 | HKD | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 2,342,000 |
14 Nov 2017 | HKD | 1.8 | 1.82 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,848,000 |
13 Nov 2017 | HKD | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,474,000 |
10 Nov 2017 | HKD | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,692,000 |
9 Nov 2017 | HKD | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 4,394,000 |
8 Nov 2017 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,774,000 |
7 Nov 2017 | HKD | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,540,000 |
6 Nov 2017 | HKD | 1.77 | 1.84 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 5,474,000 |
3 Nov 2017 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 962,000 |
2 Nov 2017 | HKD | 1.83 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 770,000 |
1 Nov 2017 | HKD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,244,000 |
31 Oct 2017 | HKD | 1.79 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,142,000 |
30 Oct 2017 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,796,000 |
27 Oct 2017 | HKD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,294,000 |
26 Oct 2017 | HKD | 1.8 | 1.87 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 4,194,000 |
25 Oct 2017 | HKD | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,880,000 |
24 Oct 2017 | HKD | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,352,000 |
23 Oct 2017 | HKD | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,078,000 |