Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | HKD | 7.76 | 7.88 | 7.73 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,033,500 |
1 Dec 2017 | HKD | 7.89 | 8.18 | 7.76 | 7.82 | 7.82 | -0.15 (-1.88%) | 1,039,500 |
30 Nov 2017 | HKD | 7.78 | 8.07 | 7.74 | 7.97 | 7.97 | +0.13 (+1.66%) | 1,054,500 |
29 Nov 2017 | HKD | 7.68 | 7.85 | 7.48 | 7.84 | 7.84 | +0.08 (+1.03%) | 1,048,000 |
28 Nov 2017 | HKD | 8.03 | 8.03 | 7.66 | 7.76 | 7.76 | -0.32 (-3.96%) | 1,081,500 |
27 Nov 2017 | HKD | 8.21 | 8.32 | 8.05 | 8.08 | 8.08 | -0.17 (-2.06%) | 996,500 |
24 Nov 2017 | HKD | 8.22 | 8.29 | 8.08 | 8.25 | 8.25 | -0.02 (-0.24%) | 1,007,000 |
23 Nov 2017 | HKD | 8.31 | 8.45 | 8.2 | 8.27 | 8.27 | -0.12 (-1.43%) | 970,000 |
22 Nov 2017 | HKD | 8.05 | 8.54 | 7.97 | 8.39 | 8.39 | +0.36 (+4.48%) | 1,153,500 |
21 Nov 2017 | HKD | 7.96 | 8.18 | 7.95 | 8.03 | 8.03 | +0.04 (+0.50%) | 1,101,500 |
20 Nov 2017 | HKD | 8 | 8.12 | 7.98 | 7.99 | 7.99 | +0.01 (+0.13%) | 1,042,500 |
17 Nov 2017 | HKD | 7.95 | 8.1 | 7.86 | 7.98 | 7.98 | +0.07 (+0.88%) | 1,863,500 |
16 Nov 2017 | HKD | 7.95 | 8.05 | 7.86 | 7.91 | 7.91 | -0.12 (-1.49%) | 1,238,980 |
15 Nov 2017 | HKD | 8 | 8.03 | 7.75 | 8.03 | 8.03 | +0.03 (+0.38%) | 2,318,500 |
14 Nov 2017 | HKD | 8.2 | 8.35 | 7.46 | 8 | 8 | -0.2 (-2.44%) | 1,668,480 |
13 Nov 2017 | HKD | 7.98 | 8.25 | 7.93 | 8.2 | 8.2 | +0.32 (+4.06%) | 794,000 |
10 Nov 2017 | HKD | 7.9 | 8.05 | 7.88 | 7.88 | 7.88 | -0.14 (-1.75%) | 627,000 |
9 Nov 2017 | HKD | 7.73 | 8.1 | 7.72 | 8.02 | 8.02 | +0.48 (+6.37%) | 950,980 |
8 Nov 2017 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.05 (-0.66%) | 680,500 |
7 Nov 2017 | HKD | 7.7 | 7.7 | 7.57 | 7.59 | 7.59 | -0.09 (-1.17%) | 670,000 |
6 Nov 2017 | HKD | 7.73 | 7.73 | 7.5 | 7.68 | 7.68 | -0.05 (-0.65%) | 676,000 |
3 Nov 2017 | HKD | 7.9 | 7.9 | 7.7 | 7.73 | 7.73 | -0.09 (-1.15%) | 717,000 |
2 Nov 2017 | HKD | 7.95 | 7.95 | 7.77 | 7.82 | 7.82 | -0.15 (-1.88%) | 666,000 |
1 Nov 2017 | HKD | 7.97 | 8 | 7.95 | 7.97 | 7.97 | -0.02 (-0.25%) | 707,000 |
31 Oct 2017 | HKD | 8 | 8.02 | 7.95 | 7.99 | 7.99 | -0.01 (-0.13%) | 639,500 |
30 Oct 2017 | HKD | 8 | 8.05 | 7.98 | 8 | 8 | 0.0 (0.0%) | 689,000 |
27 Oct 2017 | HKD | 7.98 | 8.21 | 7.98 | 8 | 8 | 0.0 (0.0%) | 640,500 |
26 Oct 2017 | HKD | 7.99 | 8.05 | 7.98 | 8 | 8 | +0.02 (+0.25%) | 659,500 |
25 Oct 2017 | HKD | 8.01 | 8.36 | 7.98 | 7.98 | 7.98 | -0.01 (-0.13%) | 649,450 |
24 Oct 2017 | HKD | 7.97 | 8.02 | 7.97 | 7.99 | 7.99 | 0.0 (0.0%) | 643,500 |