Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.88 | 0.91 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 7,644,000 |
11 Oct 2017 | HKD | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 5,906,000 |
10 Oct 2017 | HKD | 0.78 | 0.91 | 0.76 | 0.87 | 0.87 | +0.1 (+12.99%) | 14,603,200 |
9 Oct 2017 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 156,000 |
6 Oct 2017 | HKD | 0.75 | 0.8 | 0.72 | 0.77 | 0.77 | +0.03 (+4.05%) | 5,804,000 |
5 Oct 2017 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.81 | 0.81 | 0.7 | 0.74 | 0.74 | -0.06 (-7.50%) | 7,000,000 |
3 Oct 2017 | HKD | 0.73 | 0.81 | 0.73 | 0.8 | 0.8 | +0.08 (+11.11%) | 3,866,000 |
2 Oct 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 272,000 |
28 Sep 2017 | HKD | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,422,000 |
27 Sep 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 292,000 |
26 Sep 2017 | HKD | 0.66 | 0.75 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 5,730,000 |
25 Sep 2017 | HKD | 0.65 | 0.68 | 0.58 | 0.66 | 0.66 | 0.0 (0.0%) | 10,508,000 |
22 Sep 2017 | HKD | 0.69 | 0.7 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,288,000 |
21 Sep 2017 | HKD | 0.69 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 1,716,000 |
20 Sep 2017 | HKD | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,550,000 |
19 Sep 2017 | HKD | 0.7 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 598,000 |
18 Sep 2017 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 2,252,000 |
15 Sep 2017 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 76,000 |
14 Sep 2017 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 810,000 |
13 Sep 2017 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 128,000 |
12 Sep 2017 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 602,000 |
11 Sep 2017 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 324,000 |
8 Sep 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 172,000 |
7 Sep 2017 | HKD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 783,800 |
6 Sep 2017 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 262,000 |
5 Sep 2017 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 284,000 |
4 Sep 2017 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 344,000 |
1 Sep 2017 | HKD | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,496,000 |