Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 7,052,000 |
11 Oct 2017 | HKD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,036,000 |
10 Oct 2017 | HKD | 1.51 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,828,000 |
9 Oct 2017 | HKD | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,764,000 |
6 Oct 2017 | HKD | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,280,000 |
5 Oct 2017 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,700,000 |
3 Oct 2017 | HKD | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,228,000 |
2 Oct 2017 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.52 | 1.61 | 1.52 | 1.57 | 1.57 | +0.06 (+3.97%) | 4,548,000 |
28 Sep 2017 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 3,172,000 |
27 Sep 2017 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,400,000 |
26 Sep 2017 | HKD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,938,000 |
25 Sep 2017 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,836,000 |
22 Sep 2017 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 380,000 |
21 Sep 2017 | HKD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,458,119 |
20 Sep 2017 | HKD | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 3,249,305 |
19 Sep 2017 | HKD | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,154,000 |
18 Sep 2017 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,240,000 |
15 Sep 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,512,000 |
14 Sep 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,280,620 |
13 Sep 2017 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,908,000 |
12 Sep 2017 | HKD | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,129,000 |
11 Sep 2017 | HKD | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 2,812,000 |
8 Sep 2017 | HKD | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,466,000 |
7 Sep 2017 | HKD | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 10,180,000 |
6 Sep 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 2,920,000 |
5 Sep 2017 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 3,978,000 |
4 Sep 2017 | HKD | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 4,484,000 |
1 Sep 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 4,440,015 |