Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | HKD | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,068,000 |
14 Dec 2017 | HKD | 1.11 | 1.12 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,662,000 |
13 Dec 2017 | HKD | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,510,000 |
12 Dec 2017 | HKD | 0.95 | 1.16 | 0.94 | 1.11 | 1.11 | +0.15 (+15.62%) | 1,808,000 |
11 Dec 2017 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 204,000 |
8 Dec 2017 | HKD | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 548,000 |
7 Dec 2017 | HKD | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 402,000 |
6 Dec 2017 | HKD | 0.97 | 1.08 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 3,216,000 |
5 Dec 2017 | HKD | 0.94 | 1 | 0.94 | 0.94 | 0.94 | -0.07 (-6.93%) | 3,892,000 |
4 Dec 2017 | HKD | 1.08 | 1.08 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 890,000 |
1 Dec 2017 | HKD | 1.1 | 1.13 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 730,000 |
30 Nov 2017 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 996,000 |
29 Nov 2017 | HKD | 1.2 | 1.2 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 664,000 |
28 Nov 2017 | HKD | 1.27 | 1.27 | 1.1 | 1.21 | 1.21 | -0.07 (-5.47%) | 678,000 |
27 Nov 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 52,000 |
24 Nov 2017 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 94,000 |
23 Nov 2017 | HKD | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 306,000 |
22 Nov 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 86,000 |
21 Nov 2017 | HKD | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 252,000 |
20 Nov 2017 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 150,000 |
17 Nov 2017 | HKD | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 280,000 |
16 Nov 2017 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 152,000 |
15 Nov 2017 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 68,000 |
14 Nov 2017 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 116,000 |
13 Nov 2017 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
10 Nov 2017 | HKD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 330,000 |
9 Nov 2017 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 112,000 |
8 Nov 2017 | HKD | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 32,000 |
7 Nov 2017 | HKD | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 82,000 |
6 Nov 2017 | HKD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 114,000 |