Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,744,000 |
19 Oct 2017 | HKD | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,852,000 |
18 Oct 2017 | HKD | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,280,000 |
17 Oct 2017 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,080,000 |
16 Oct 2017 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 5,934,000 |
13 Oct 2017 | HKD | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 13,286,000 |
12 Oct 2017 | HKD | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,910,000 |
11 Oct 2017 | HKD | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 5,250,000 |
10 Oct 2017 | HKD | 1.77 | 1.92 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 7,856,000 |
9 Oct 2017 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 938,000 |
6 Oct 2017 | HKD | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 740,000 |
5 Oct 2017 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,146,000 |
3 Oct 2017 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 970,000 |
2 Oct 2017 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,536,000 |
28 Sep 2017 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,456,000 |
27 Sep 2017 | HKD | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 752,000 |
26 Sep 2017 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 510,000 |
25 Sep 2017 | HKD | 1.82 | 1.82 | 1.72 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,906,000 |
22 Sep 2017 | HKD | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 1,946,000 |
21 Sep 2017 | HKD | 1.75 | 1.82 | 1.73 | 1.82 | 1.82 | +0.07 (+4.00%) | 7,970,000 |
20 Sep 2017 | HKD | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 5,066,000 |
19 Sep 2017 | HKD | 1.8 | 1.82 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 5,994,000 |
18 Sep 2017 | HKD | 1.78 | 1.96 | 1.75 | 1.78 | 1.78 | +0.05 (+2.89%) | 327,454,031 |
15 Sep 2017 | HKD | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,934,000 |
14 Sep 2017 | HKD | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 1,522,000 |
13 Sep 2017 | HKD | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,612,000 |
12 Sep 2017 | HKD | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 1,366,000 |
11 Sep 2017 | HKD | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,674,000 |