Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 566,000 |
6 Dec 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 762,000 |
5 Dec 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 362,000 |
4 Dec 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 46,000 |
1 Dec 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 256,000 |
30 Nov 2017 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 334,000 |
29 Nov 2017 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 622,000 |
28 Nov 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 158,000 |
27 Nov 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 728,000 |
24 Nov 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 360,000 |
23 Nov 2017 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 416,000 |
22 Nov 2017 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 402,000 |
21 Nov 2017 | HKD | 0.7 | 0.71 | 0.66 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,010,000 |
20 Nov 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 708,000 |
17 Nov 2017 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 494,000 |
16 Nov 2017 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 372,000 |
15 Nov 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 156,000 |
14 Nov 2017 | HKD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 960,000 |
13 Nov 2017 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,936,000 |
10 Nov 2017 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 2,040,000 |
9 Nov 2017 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 608,000 |
8 Nov 2017 | HKD | 0.77 | 0.8 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,764,000 |
7 Nov 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 908,000 |
6 Nov 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 428,000 |
3 Nov 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 826,000 |
2 Nov 2017 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 224,000 |
1 Nov 2017 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,006,000 |
31 Oct 2017 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 744,000 |
30 Oct 2017 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 1,508,000 |
27 Oct 2017 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,604,000 |