Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,316,000 |
25 Oct 2017 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 852,000 |
24 Oct 2017 | HKD | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,795,000 |
23 Oct 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,348,000 |
20 Oct 2017 | HKD | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,594,000 |
19 Oct 2017 | HKD | 0.84 | 0.86 | 0.77 | 0.8 | 0.8 | -0.05 (-5.88%) | 4,208,000 |
18 Oct 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 4,838,000 |
17 Oct 2017 | HKD | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 7,448,000 |
16 Oct 2017 | HKD | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 8,724,000 |
13 Oct 2017 | HKD | 0.94 | 0.96 | 0.89 | 0.89 | 0.89 | -0.05 (-5.32%) | 14,768,000 |
12 Oct 2017 | HKD | 0.82 | 0.95 | 0.81 | 0.94 | 0.94 | +0.14 (+17.50%) | 46,650,000 |
11 Oct 2017 | HKD | 0.83 | 0.87 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 57,774,000 |
10 Oct 2017 | HKD | 0.67 | 0.84 | 0.67 | 0.83 | 0.83 | +0.15 (+22.06%) | 36,196,000 |
9 Oct 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 780,000 |
6 Oct 2017 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 3,460,000 |
5 Oct 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.69 | 0.73 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 4,472,000 |
3 Oct 2017 | HKD | 0.68 | 0.74 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 9,854,000 |
2 Oct 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,120,000 |
28 Sep 2017 | HKD | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 1,930,000 |
27 Sep 2017 | HKD | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 4,556,000 |
26 Sep 2017 | HKD | 0.66 | 0.75 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 11,632,000 |
25 Sep 2017 | HKD | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 4,170,000 |
22 Sep 2017 | HKD | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 5,098,000 |
21 Sep 2017 | HKD | 0.78 | 0.78 | 0.68 | 0.69 | 0.69 | -0.09 (-11.54%) | 13,692,000 |
20 Sep 2017 | HKD | 0.77 | 0.84 | 0.74 | 0.78 | 0.78 | -0.02 (-2.50%) | 9,920,000 |
19 Sep 2017 | HKD | 0.77 | 0.85 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 10,652,000 |
18 Sep 2017 | HKD | 0.83 | 0.9 | 0.74 | 0.77 | 0.77 | -0.05 (-6.10%) | 29,742,000 |
15 Sep 2017 | HKD | 0.88 | 1.02 | 0.8 | 0.82 | 0.82 | +0.09 (+12.33%) | 78,560,797 |