Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.89 | 1.92 | 1.8 | 1.8 | 1.5665 | -0.09 (-4.76%) | 704,000 |
11 Oct 2017 | HKD | 1.87 | 1.95 | 1.87 | 1.89 | 1.6448 | -0.04 (-2.07%) | 1,348,000 |
10 Oct 2017 | HKD | 1.8 | 1.93 | 1.8 | 1.93 | 1.6796 | +0.09 (+4.89%) | 1,048,000 |
9 Oct 2017 | HKD | 1.92 | 1.92 | 1.8 | 1.84 | 1.6013 | -0.06 (-3.16%) | 940,000 |
6 Oct 2017 | HKD | 1.65 | 1.96 | 1.65 | 1.9 | 1.6535 | +0.28 (+17.28%) | 2,600,000 |
5 Oct 2017 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.4098 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.52 | 1.64 | 1.48 | 1.62 | 1.4098 | +0.11 (+7.28%) | 1,384,000 |
3 Oct 2017 | HKD | 1.49 | 1.55 | 1.4 | 1.51 | 1.3141 | +0.05 (+3.42%) | 1,588,000 |
2 Oct 2017 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.2706 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.35 | 1.46 | 1.29 | 1.46 | 1.2706 | +0.11 (+8.15%) | 1,364,000 |
28 Sep 2017 | HKD | 1.32 | 1.4 | 1.32 | 1.35 | 1.1748 | +0.03 (+2.27%) | 780,000 |
27 Sep 2017 | HKD | 1.23 | 1.33 | 1.23 | 1.32 | 1.1487 | +0.03 (+2.33%) | 972,000 |
26 Sep 2017 | HKD | 1.28 | 1.34 | 1.23 | 1.29 | 1.1226 | +0.01 (+0.78%) | 646,000 |
25 Sep 2017 | HKD | 1.3 | 1.37 | 1.22 | 1.28 | 1.1139 | -0.05 (-3.76%) | 1,084,000 |
22 Sep 2017 | HKD | 1.37 | 1.41 | 1.27 | 1.33 | 1.1574 | -0.03 (-2.21%) | 1,000,000 |
21 Sep 2017 | HKD | 1.4 | 1.55 | 1.36 | 1.36 | 1.1835 | -0.08 (-5.56%) | 1,716,000 |
20 Sep 2017 | HKD | 1.24 | 1.48 | 1.2 | 1.44 | 1.2532 | +0.29 (+25.22%) | 4,168,000 |
19 Sep 2017 | HKD | 1.03 | 1.35 | 1.03 | 1.15 | 1.0008 | +0.12 (+11.65%) | 1,764,000 |
18 Sep 2017 | HKD | 1.03 | 1.05 | 1.01 | 1.03 | 0.8964 | +0.02 (+1.98%) | 468,000 |
15 Sep 2017 | HKD | 1 | 1.03 | 1 | 1.01 | 0.879 | +0.06 (+6.32%) | 348,000 |
14 Sep 2017 | HKD | 1.01 | 1.01 | 0.9 | 0.95 | 0.8267 | -0.07 (-6.86%) | 440,000 |
13 Sep 2017 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.8877 | 0.0 (0.0%) | 192,000 |
12 Sep 2017 | HKD | 1 | 1.03 | 0.99 | 1.02 | 0.8877 | -0.01 (-0.97%) | 328,000 |
11 Sep 2017 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 0.8964 | +0.01 (+0.98%) | 164,000 |
8 Sep 2017 | HKD | 1 | 1.04 | 0.95 | 1.02 | 0.8877 | -0.02 (-1.92%) | 308,000 |
7 Sep 2017 | HKD | 1 | 1.09 | 0.96 | 1.04 | 0.9051 | +0.08 (+8.33%) | 1,120,000 |
6 Sep 2017 | HKD | 1 | 1 | 0.96 | 0.96 | 0.8354 | -0.02 (-2.04%) | 232,000 |
5 Sep 2017 | HKD | 0.96 | 0.98 | 0.96 | 0.98 | 0.8529 | -0.01 (-1.01%) | 40,000 |
4 Sep 2017 | HKD | 1.02 | 1.05 | 0.99 | 0.99 | 0.8616 | 0.0 (0.0%) | 1,008,000 |
1 Sep 2017 | HKD | 1.03 | 1.08 | 0.97 | 0.99 | 0.8616 | -0.04 (-3.88%) | 1,849,960 |