Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | HKD | 1.43 | 1.51 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 166,000 |
10 Oct 2017 | HKD | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 210,000 |
9 Oct 2017 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 136,000 |
6 Oct 2017 | HKD | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 284,000 |
5 Oct 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 52,000 |
3 Oct 2017 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 264,000 |
2 Oct 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 280,000 |
28 Sep 2017 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 12,000 |
27 Sep 2017 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 68,000 |
26 Sep 2017 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 70,000 |
25 Sep 2017 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 86,000 |
22 Sep 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 40,000 |
21 Sep 2017 | HKD | 1.42 | 1.53 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 496,000 |
20 Sep 2017 | HKD | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 82,000 |
19 Sep 2017 | HKD | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 232,000 |
18 Sep 2017 | HKD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 812,000 |
15 Sep 2017 | HKD | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 220,000 |
14 Sep 2017 | HKD | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,170,000 |
13 Sep 2017 | HKD | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 4,732,000 |
12 Sep 2017 | HKD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 252,000 |
11 Sep 2017 | HKD | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,794,000 |
8 Sep 2017 | HKD | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 1,030,000 |
7 Sep 2017 | HKD | 1.57 | 1.65 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,436,000 |
6 Sep 2017 | HKD | 1.4 | 1.62 | 1.4 | 1.57 | 1.57 | +0.17 (+12.14%) | 4,306,000 |
5 Sep 2017 | HKD | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,952,000 |
4 Sep 2017 | HKD | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,000,000 |
1 Sep 2017 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 310,000 |
31 Aug 2017 | HKD | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 90,000 |