Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 7,012,000 |
22 Nov 2017 | HKD | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,500,000 |
21 Nov 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,885,000 |
20 Nov 2017 | HKD | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,690,000 |
17 Nov 2017 | HKD | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 2,546,200 |
16 Nov 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,510,000 |
15 Nov 2017 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,204,000 |
14 Nov 2017 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 3,238,000 |
13 Nov 2017 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,576,000 |
10 Nov 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 4,402,000 |
9 Nov 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,144,000 |
8 Nov 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,344,000 |
7 Nov 2017 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 3,110,000 |
6 Nov 2017 | HKD | 0.94 | 0.96 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 15,678,000 |
3 Nov 2017 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,499,800 |
2 Nov 2017 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 4,040,000 |
1 Nov 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 782,000 |
31 Oct 2017 | HKD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,126,000 |
30 Oct 2017 | HKD | 0.88 | 0.9 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,972,000 |
27 Oct 2017 | HKD | 0.89 | 0.97 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 11,978,400 |
26 Oct 2017 | HKD | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | +0.05 (+5.95%) | 10,694,400 |
25 Oct 2017 | HKD | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,652,000 |
24 Oct 2017 | HKD | 0.82 | 0.89 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 8,628,000 |
23 Oct 2017 | HKD | 0.83 | 0.84 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 3,788,000 |
20 Oct 2017 | HKD | 0.8 | 0.85 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,840,000 |
19 Oct 2017 | HKD | 0.82 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,666,000 |
18 Oct 2017 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 7,654,400 |
17 Oct 2017 | HKD | 0.82 | 0.89 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 14,579,000 |
16 Oct 2017 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 10,478,000 |
13 Oct 2017 | HKD | 0.84 | 0.86 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,907,000 |