Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 9.46 | 9.68 | 9.46 | 9.62 | 9.62 | 0.0 (0.0%) | 63,400 |
30 Nov 2017 | HKD | 9.7 | 9.87 | 9.58 | 9.62 | 9.62 | -0.09 (-0.93%) | 86,600 |
29 Nov 2017 | HKD | 9.4 | 9.8 | 9.4 | 9.71 | 9.71 | +0.31 (+3.30%) | 108,000 |
28 Nov 2017 | HKD | 9.44 | 9.46 | 9.36 | 9.4 | 9.4 | -0.08 (-0.84%) | 26,200 |
27 Nov 2017 | HKD | 9.4 | 9.49 | 9.39 | 9.48 | 9.48 | +0.08 (+0.85%) | 58,600 |
24 Nov 2017 | HKD | 9.23 | 9.42 | 9.22 | 9.4 | 9.4 | +0.16 (+1.73%) | 59,800 |
23 Nov 2017 | HKD | 9.25 | 9.3 | 9.17 | 9.24 | 9.24 | -0.01 (-0.11%) | 117,600 |
22 Nov 2017 | HKD | 9.17 | 9.37 | 9.15 | 9.25 | 9.25 | +0.03 (+0.33%) | 81,200 |
21 Nov 2017 | HKD | 9.35 | 9.35 | 9.2 | 9.22 | 9.22 | -0.13 (-1.39%) | 100,600 |
20 Nov 2017 | HKD | 9.48 | 9.48 | 9.3 | 9.35 | 9.35 | -0.13 (-1.37%) | 59,000 |
17 Nov 2017 | HKD | 9.51 | 9.51 | 9.17 | 9.48 | 9.48 | -0.02 (-0.21%) | 176,200 |
16 Nov 2017 | HKD | 9.56 | 9.65 | 9.49 | 9.5 | 9.5 | -0.17 (-1.76%) | 88,200 |
15 Nov 2017 | HKD | 9.86 | 9.86 | 9.55 | 9.67 | 9.67 | -0.1 (-1.02%) | 66,600 |
14 Nov 2017 | HKD | 9.77 | 9.86 | 9.64 | 9.77 | 9.77 | +0.07 (+0.72%) | 56,400 |
13 Nov 2017 | HKD | 9.64 | 9.76 | 9.55 | 9.7 | 9.7 | +0.09 (+0.94%) | 33,600 |
10 Nov 2017 | HKD | 9.72 | 9.77 | 9.51 | 9.61 | 9.61 | -0.12 (-1.23%) | 92,600 |
9 Nov 2017 | HKD | 9.55 | 9.76 | 9.49 | 9.73 | 9.73 | +0.1 (+1.04%) | 86,000 |
8 Nov 2017 | HKD | 9.61 | 9.64 | 9.32 | 9.63 | 9.63 | -0.15 (-1.53%) | 201,400 |
7 Nov 2017 | HKD | 9.63 | 9.85 | 9.47 | 9.78 | 9.78 | +0.15 (+1.56%) | 300,800 |
6 Nov 2017 | HKD | 10 | 10 | 9.62 | 9.63 | 9.63 | -0.41 (-4.08%) | 308,200 |
3 Nov 2017 | HKD | 9.99 | 10.1 | 9.8 | 10.04 | 10.04 | +0.09 (+0.90%) | 107,200 |
2 Nov 2017 | HKD | 9.9 | 10 | 9.76 | 9.95 | 9.95 | +0.01 (+0.10%) | 104,400 |
1 Nov 2017 | HKD | 10 | 10.22 | 9.78 | 9.94 | 9.94 | -0.16 (-1.58%) | 276,800 |
31 Oct 2017 | HKD | 10.02 | 10.2 | 9.89 | 10.1 | 10.1 | -0.04 (-0.39%) | 183,200 |
30 Oct 2017 | HKD | 10.36 | 10.4 | 10.1 | 10.14 | 10.14 | -0.2 (-1.93%) | 73,600 |
27 Oct 2017 | HKD | 10.5 | 10.5 | 10.26 | 10.34 | 10.34 | -0.14 (-1.34%) | 164,200 |
26 Oct 2017 | HKD | 10.5 | 10.5 | 10.3 | 10.48 | 10.48 | 0.0 (0.0%) | 114,200 |
25 Oct 2017 | HKD | 10.28 | 10.48 | 10.28 | 10.48 | 10.48 | +0.2 (+1.95%) | 96,600 |
24 Oct 2017 | HKD | 10.4 | 10.4 | 10.22 | 10.28 | 10.28 | -0.12 (-1.15%) | 382,800 |
23 Oct 2017 | HKD | 10.46 | 10.46 | 10.3 | 10.4 | 10.4 | -0.02 (-0.19%) | 455,800 |