Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | HKD | 1,147 | 1,153 | 1,140 | 1,150 | 1,150 | -7 (-0.61%) | 191,100 |
5 Dec 2017 | HKD | 1,141 | 1,159 | 1,140 | 1,157 | 1,157 | +16 (+1.40%) | 152,500 |
4 Dec 2017 | HKD | 1,148 | 1,153 | 1,139 | 1,141 | 1,141 | -5 (-0.44%) | 149,100 |
1 Dec 2017 | HKD | 1,146 | 1,154 | 1,142 | 1,146 | 1,146 | -1 (-0.09%) | 171,800 |
30 Nov 2017 | HKD | 1,153 | 1,153 | 1,144 | 1,147 | 1,147 | +3 (+0.26%) | 192,300 |
29 Nov 2017 | HKD | 1,145 | 1,152 | 1,141 | 1,144 | 1,144 | +4 (+0.35%) | 203,600 |
28 Nov 2017 | HKD | 1,132 | 1,142 | 1,113 | 1,140 | 1,140 | -3 (-0.26%) | 282,000 |
27 Nov 2017 | HKD | 1,150 | 1,154 | 1,142 | 1,143 | 1,143 | +2 (+0.18%) | 177,000 |
24 Nov 2017 | HKD | 1,126 | 1,144 | 1,120 | 1,141 | 1,141 | -3 (-0.26%) | 149,800 |
23 Nov 2017 | HKD | 1,144 | 1,144 | 1,144 | 1,144 | 1,144 | 0.0 (0.0%) | 0 |
22 Nov 2017 | HKD | 1,145 | 1,164 | 1,141 | 1,144 | 1,144 | 0.0 (0.0%) | 241,500 |
21 Nov 2017 | HKD | 1,112 | 1,150 | 1,093 | 1,144 | 1,144 | +50 (+4.57%) | 482,200 |
20 Nov 2017 | HKD | 1,076 | 1,102 | 1,076 | 1,094 | 1,094 | +15 (+1.39%) | 217,800 |
17 Nov 2017 | HKD | 1,090 | 1,103 | 1,074 | 1,079 | 1,079 | +3 (+0.28%) | 274,500 |
16 Nov 2017 | HKD | 1,083 | 1,089 | 1,074 | 1,076 | 1,076 | -12 (-1.10%) | 191,100 |
15 Nov 2017 | HKD | 1,117 | 1,117 | 1,086 | 1,088 | 1,088 | -46 (-4.06%) | 247,800 |
14 Nov 2017 | HKD | 1,125 | 1,149 | 1,100 | 1,134 | 1,134 | +4 (+0.35%) | 355,600 |
13 Nov 2017 | HKD | 1,138 | 1,144 | 1,126 | 1,130 | 1,130 | -23 (-1.99%) | 230,400 |
10 Nov 2017 | HKD | 1,125 | 1,170 | 1,125 | 1,153 | 1,153 | +22 (+1.95%) | 482,300 |
9 Nov 2017 | HKD | 1,237 | 1,237 | 1,122 | 1,131 | 1,131 | -76 (-6.30%) | 542,800 |
8 Nov 2017 | HKD | 1,219 | 1,223 | 1,192 | 1,207 | 1,207 | -9 (-0.74%) | 287,500 |
7 Nov 2017 | HKD | 1,200 | 1,218 | 1,196 | 1,216 | 1,216 | +13 (+1.08%) | 152,800 |
6 Nov 2017 | HKD | 1,200 | 1,210 | 1,199 | 1,203 | 1,203 | +7 (+0.59%) | 176,600 |
3 Nov 2017 | HKD | 1,196 | 1,196 | 1,196 | 1,196 | 1,196 | 0.0 (0.0%) | 0 |
2 Nov 2017 | HKD | 1,204 | 1,208 | 1,193 | 1,196 | 1,196 | -9 (-0.75%) | 264,800 |
1 Nov 2017 | HKD | 1,212 | 1,222 | 1,202 | 1,205 | 1,205 | +2 (+0.17%) | 285,200 |
31 Oct 2017 | HKD | 1,211 | 1,211 | 1,192 | 1,203 | 1,203 | -17 (-1.39%) | 327,400 |
30 Oct 2017 | HKD | 1,219 | 1,232 | 1,212 | 1,220 | 1,220 | -6 (-0.49%) | 775,000 |
27 Oct 2017 | HKD | 1,235 | 1,235 | 1,219 | 1,226 | 1,226 | -3 (-0.24%) | 207,700 |
26 Oct 2017 | HKD | 1,234 | 1,237 | 1,226 | 1,229 | 1,229 | -6 (-0.49%) | 173,500 |