Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 276,000 |
11 Oct 2017 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.03 (+2.08%) | 120,000 |
10 Oct 2017 | HKD | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 116,000 |
9 Oct 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 50,000 |
6 Oct 2017 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 16,000 |
5 Oct 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 4,000 |
3 Oct 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
2 Oct 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 88,000 |
28 Sep 2017 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 38,000 |
27 Sep 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 50,200 |
26 Sep 2017 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 22,000 |
25 Sep 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
22 Sep 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
21 Sep 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 12,000 |
20 Sep 2017 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 10,000 |
19 Sep 2017 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 168,000 |
18 Sep 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
15 Sep 2017 | HKD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 112,000 |
14 Sep 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
13 Sep 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 30,000 |
12 Sep 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 800 |
11 Sep 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 0 |
8 Sep 2017 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 50,000 |
7 Sep 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 22,000 |
6 Sep 2017 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 20,000 |
5 Sep 2017 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 168,000 |
4 Sep 2017 | HKD | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 192,000 |
1 Sep 2017 | HKD | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -0.14 (-8.59%) | 272,000 |