Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.72 | 1.09 | 0.72 | 0.94 | 0.235 | +0.21 (+28.77%) | 4,860,000 |
22 Nov 2017 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.1825 | -0.03 (-3.95%) | 655,000 |
21 Nov 2017 | HKD | 0.75 | 0.77 | 0.73 | 0.76 | 0.19 | -0.04 (-5%) | 150,000 |
20 Nov 2017 | HKD | 0.8 | 0.8 | 0.75 | 0.8 | 0.2 | -0.01 (-1.23%) | 595,000 |
17 Nov 2017 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.2025 | -0.01 (-1.22%) | 870,000 |
16 Nov 2017 | HKD | 0.84 | 0.84 | 0.78 | 0.82 | 0.205 | +0.01 (+1.23%) | 655,000 |
15 Nov 2017 | HKD | 0.85 | 0.9 | 0.79 | 0.81 | 0.2025 | -0.09 (-10%) | 2,205,000 |
14 Nov 2017 | HKD | 0.99 | 1.06 | 0.85 | 0.9 | 0.225 | -0.09 (-9.09%) | 2,250,000 |
13 Nov 2017 | HKD | 1.06 | 1.09 | 0.98 | 0.99 | 0.2475 | -0.07 (-6.60%) | 1,430,000 |
10 Nov 2017 | HKD | 1.08 | 1.13 | 1.06 | 1.06 | 0.265 | -0.09 (-7.83%) | 1,675,000 |
9 Nov 2017 | HKD | 1.16 | 1.2 | 1.1 | 1.15 | 0.2875 | -0.01 (-0.86%) | 1,580,000 |
8 Nov 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.29 | -0.07 (-5.69%) | 915,000 |
7 Nov 2017 | HKD | 1.15 | 1.24 | 1.14 | 1.23 | 0.3075 | +0.06 (+5.13%) | 855,000 |
6 Nov 2017 | HKD | 1.28 | 1.28 | 1.16 | 1.17 | 0.2925 | -0.11 (-8.59%) | 2,235,000 |
3 Nov 2017 | HKD | 1.31 | 1.32 | 1.26 | 1.28 | 0.32 | -0.02 (-1.54%) | 2,850,000 |
2 Nov 2017 | HKD | 1.33 | 1.33 | 1.28 | 1.3 | 0.325 | -0.03 (-2.26%) | 1,050,000 |
1 Nov 2017 | HKD | 1.35 | 1.37 | 1.33 | 1.33 | 0.3325 | -0.06 (-4.32%) | 805,000 |
31 Oct 2017 | HKD | 1.39 | 1.41 | 1.35 | 1.39 | 0.3475 | -0.01 (-0.71%) | 490,000 |
30 Oct 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.35 | -0.02 (-1.41%) | 550,000 |
27 Oct 2017 | HKD | 1.45 | 1.45 | 1.39 | 1.42 | 0.355 | +0.01 (+0.71%) | 740,000 |
26 Oct 2017 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 0.3525 | -0.03 (-2.08%) | 1,085,000 |
25 Oct 2017 | HKD | 1.5 | 1.5 | 1.41 | 1.44 | 0.36 | +0.01 (+0.70%) | 1,570,000 |
24 Oct 2017 | HKD | 1.54 | 1.54 | 1.38 | 1.43 | 0.3575 | -0.02 (-1.38%) | 3,550,000 |
23 Oct 2017 | HKD | 1.63 | 1.63 | 1.39 | 1.45 | 0.3625 | -0.13 (-8.23%) | 1,780,000 |
20 Oct 2017 | HKD | 1.5 | 1.62 | 1.43 | 1.58 | 0.395 | +0.1 (+6.76%) | 3,970,000 |
19 Oct 2017 | HKD | 1.61 | 1.62 | 1.4 | 1.48 | 0.37 | -0.12 (-7.50%) | 3,545,000 |
18 Oct 2017 | HKD | 1.98 | 2 | 1.56 | 1.6 | 0.4 | -0.18 (-10.11%) | 8,805,000 |
17 Oct 2017 | HKD | 1.3 | 1.88 | 1.3 | 1.78 | 0.445 | +0.47 (+35.88%) | 18,665,000 |
16 Oct 2017 | HKD | 1.51 | 1.51 | 1.25 | 1.31 | 0.3275 | -0.2 (-13.25%) | 4,425,000 |
13 Oct 2017 | HKD | 1.79 | 1.79 | 1.41 | 1.51 | 0.3775 | -0.24 (-13.71%) | 5,725,000 |