Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 7.98 | 8.03 | 7.95 | 7.99 | 7.99 | +0.01 (+0.13%) | 654,500 |
20 Oct 2017 | HKD | 7.99 | 8.05 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 651,000 |
19 Oct 2017 | HKD | 8 | 8.02 | 7.94 | 7.98 | 7.98 | -0.02 (-0.25%) | 654,500 |
18 Oct 2017 | HKD | 7.99 | 8.05 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 1,102,500 |
17 Oct 2017 | HKD | 7.98 | 8 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 635,000 |
16 Oct 2017 | HKD | 7.99 | 8.05 | 7.98 | 7.98 | 7.98 | -0.01 (-0.13%) | 632,000 |
13 Oct 2017 | HKD | 7.92 | 8 | 7.9 | 7.99 | 7.99 | -0.01 (-0.13%) | 670,000 |
12 Oct 2017 | HKD | 7.96 | 8.23 | 7.88 | 8 | 8 | +0.02 (+0.25%) | 657,000 |
11 Oct 2017 | HKD | 8.18 | 8.18 | 7.92 | 7.98 | 7.98 | -0.27 (-3.27%) | 637,000 |
10 Oct 2017 | HKD | 8.38 | 8.38 | 8.13 | 8.25 | 8.25 | -0.03 (-0.36%) | 669,000 |
9 Oct 2017 | HKD | 7.9 | 8.28 | 7.9 | 8.28 | 8.28 | +0.38 (+4.81%) | 681,500 |
6 Oct 2017 | HKD | 7.72 | 7.9 | 7.7 | 7.9 | 7.9 | +0.2 (+2.60%) | 693,500 |
5 Oct 2017 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 7.63 | 7.75 | 7.63 | 7.7 | 7.7 | +0.08 (+1.05%) | 663,000 |
3 Oct 2017 | HKD | 7.5 | 7.73 | 7.5 | 7.62 | 7.62 | +0.17 (+2.28%) | 673,000 |
2 Oct 2017 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 7.48 | 7.6 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 760,000 |
28 Sep 2017 | HKD | 7.6 | 7.6 | 7.3 | 7.4 | 7.4 | -0.15 (-1.99%) | 685,500 |
27 Sep 2017 | HKD | 7.45 | 7.85 | 7.45 | 7.55 | 7.55 | +0.13 (+1.75%) | 699,110 |
26 Sep 2017 | HKD | 7.4 | 7.76 | 7.33 | 7.42 | 7.42 | +0.02 (+0.27%) | 721,000 |
25 Sep 2017 | HKD | 7.6 | 7.6 | 7.35 | 7.4 | 7.4 | -0.16 (-2.12%) | 711,500 |
22 Sep 2017 | HKD | 7.65 | 7.7 | 7.5 | 7.56 | 7.56 | -0.07 (-0.92%) | 692,500 |
21 Sep 2017 | HKD | 7.7 | 7.7 | 7.55 | 7.63 | 7.63 | -0.02 (-0.26%) | 659,500 |
20 Sep 2017 | HKD | 7.66 | 7.78 | 7.62 | 7.65 | 7.65 | +0.04 (+0.53%) | 721,500 |
19 Sep 2017 | HKD | 7.72 | 7.78 | 7.61 | 7.61 | 7.61 | -0.32 (-4.04%) | 679,000 |
18 Sep 2017 | HKD | 7.75 | 8 | 7.75 | 7.93 | 7.93 | +0.2 (+2.59%) | 747,500 |
15 Sep 2017 | HKD | 7.55 | 7.73 | 7.55 | 7.73 | 7.73 | +0.16 (+2.11%) | 694,000 |
14 Sep 2017 | HKD | 7.6 | 7.7 | 7.54 | 7.57 | 7.57 | +0.01 (+0.13%) | 812,000 |
13 Sep 2017 | HKD | 7.55 | 7.64 | 7.46 | 7.56 | 7.56 | +0.09 (+1.20%) | 679,500 |
12 Sep 2017 | HKD | 7.22 | 7.48 | 7.22 | 7.47 | 7.47 | +0.21 (+2.89%) | 723,000 |