Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | HKD | 0.92 | 0.94 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 9,440,000 |
19 Dec 2017 | HKD | 0.9 | 0.91 | 0.81 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,265,000 |
18 Dec 2017 | HKD | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -0.08 (-8%) | 840,000 |
15 Dec 2017 | HKD | 1.03 | 1.03 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 5,610,000 |
14 Dec 2017 | HKD | 1 | 1.16 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,110,000 |
13 Dec 2017 | HKD | 1.04 | 1.13 | 1.03 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,255,000 |
12 Dec 2017 | HKD | 1.13 | 1.14 | 1 | 1.01 | 1.01 | -0.12 (-10.62%) | 1,430,000 |
11 Dec 2017 | HKD | 1.12 | 1.2 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 7,660,000 |
8 Dec 2017 | HKD | 1.15 | 1.28 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 9,210,000 |
7 Dec 2017 | HKD | 0.9 | 1.2 | 0.9 | 1.12 | 1.12 | +0.2 (+21.74%) | 7,580,000 |
6 Dec 2017 | HKD | 1 | 1 | 0.86 | 0.92 | 0.92 | -0.08 (-8%) | 2,110,000 |
5 Dec 2017 | HKD | 1.19 | 1.2 | 0.97 | 1 | 1 | -0.21 (-17.36%) | 4,236,000 |
4 Dec 2017 | HKD | 1.36 | 1.36 | 1.15 | 1.21 | 1.21 | -0.07 (-5.47%) | 3,680,000 |
1 Dec 2017 | HKD | 1.38 | 1.45 | 1.25 | 1.28 | 1.28 | -0.1 (-7.25%) | 1,525,000 |
30 Nov 2017 | HKD | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -0.13 (-8.61%) | 1,915,000 |
29 Nov 2017 | HKD | 1.46 | 1.58 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,480,000 |
28 Nov 2017 | HKD | 1.54 | 1.65 | 1.44 | 1.46 | 1.46 | -0.08 (-5.19%) | 5,356,000 |
27 Nov 2017 | HKD | 1.45 | 1.8 | 1.36 | 1.54 | 1.54 | +0.04 (+2.67%) | 27,475,000 |
24 Nov 2017 | HKD | 1.2 | 1.53 | 1.17 | 1.5 | 1.5 | +0.3 (+25%) | 14,285,000 |
23 Nov 2017 | HKD | 1.05 | 1.4 | 1.04 | 1.2 | 1.2 | +0.16 (+15.38%) | 14,455,000 |
22 Nov 2017 | HKD | 1 | 1.14 | 0.95 | 1.04 | 1.04 | +0.04 (+4%) | 8,295,000 |
21 Nov 2017 | HKD | 1.01 | 1.18 | 0.93 | 1 | 1 | 0.0 (0.0%) | 5,705,000 |
20 Nov 2017 | HKD | 1.3 | 1.39 | 0.97 | 1 | 1 | -0.22 (-18.03%) | 20,400,000 |
17 Nov 2017 | HKD | 0.9 | 1.57 | 0.9 | 1.22 | 1.22 | +0.34 (+38.64%) | 50,739,000 |
16 Nov 2017 | HKD | 0.65 | 0.97 | 0.61 | 0.88 | 0.88 | 0.0 (0.0%) | 24,745,000 |