Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 0.76 | 0.85 | 0.76 | 0.85 | 8.5 | +0.03 (+3.66%) | 17,900,000 |
11 Oct 2017 | HKD | 0.79 | 0.85 | 0.79 | 0.82 | 8.2 | 0.0 (0.0%) | 12,310,000 |
10 Oct 2017 | HKD | 0.84 | 0.89 | 0.77 | 0.82 | 8.2 | -0.06 (-6.82%) | 12,330,000 |
9 Oct 2017 | HKD | 0.89 | 0.89 | 0.84 | 0.88 | 8.8 | 0.0 (0.0%) | 1,210,000 |
6 Oct 2017 | HKD | 0.9 | 0.97 | 0.86 | 0.88 | 8.8 | +0.02 (+2.33%) | 1,370,000 |
5 Oct 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 8.6 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.84 | 0.92 | 0.76 | 0.86 | 8.6 | +0.03 (+3.61%) | 6,880,000 |
3 Oct 2017 | HKD | 0.8 | 0.85 | 0.79 | 0.83 | 8.3 | +0.05 (+6.41%) | 7,770,000 |
2 Oct 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.7 | 0.79 | 0.7 | 0.78 | 7.8 | +0.07 (+9.86%) | 3,440,000 |
28 Sep 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 7.1 | +0.01 (+1.43%) | 1,020,000 |
27 Sep 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 6,210,000 |
26 Sep 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 7.1 | +0.01 (+1.43%) | 460,000 |
25 Sep 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | -0.01 (-1.41%) | 700,000 |
22 Sep 2017 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 7.1 | +0.01 (+1.43%) | 1,190,000 |
21 Sep 2017 | HKD | 0.69 | 0.73 | 0.66 | 0.7 | 7 | -0.01 (-1.41%) | 1,500,000 |
20 Sep 2017 | HKD | 0.68 | 0.73 | 0.68 | 0.71 | 7.1 | 0.0 (0.0%) | 90,000 |
19 Sep 2017 | HKD | 0.69 | 0.73 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 40,000 |
18 Sep 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 7.1 | +0.01 (+1.43%) | 280,000 |
15 Sep 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 120,000 |
14 Sep 2017 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 7 | -0.01 (-1.41%) | 270,000 |
13 Sep 2017 | HKD | 0.73 | 0.74 | 0.7 | 0.71 | 7.1 | -0.03 (-4.05%) | 400,000 |
12 Sep 2017 | HKD | 0.71 | 0.76 | 0.71 | 0.74 | 7.4 | 0.0 (0.0%) | 1,360,000 |
11 Sep 2017 | HKD | 0.7 | 0.74 | 0.7 | 0.74 | 7.4 | +0.02 (+2.78%) | 1,750,000 |
8 Sep 2017 | HKD | 0.69 | 0.75 | 0.69 | 0.72 | 7.2 | 0.0 (0.0%) | 700,000 |
7 Sep 2017 | HKD | 0.69 | 0.73 | 0.69 | 0.72 | 7.2 | +0.02 (+2.86%) | 1,400,000 |
6 Sep 2017 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 2,110,000 |
5 Sep 2017 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 7 | -0.02 (-2.78%) | 360,000 |
4 Sep 2017 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 7.2 | +0.01 (+1.41%) | 510,000 |
1 Sep 2017 | HKD | 0.7 | 0.72 | 0.68 | 0.71 | 7.1 | -0.02 (-2.74%) | 4,490,000 |