Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 4,020,000 |
22 Nov 2017 | HKD | 0.84 | 0.89 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,280,000 |
21 Nov 2017 | HKD | 0.85 | 0.92 | 0.77 | 0.82 | 0.82 | -0.03 (-3.53%) | 10,040,000 |
20 Nov 2017 | HKD | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 4,045,000 |
17 Nov 2017 | HKD | 0.9 | 0.9 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 4,775,000 |
16 Nov 2017 | HKD | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 6,385,000 |
15 Nov 2017 | HKD | 0.89 | 0.93 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 5,385,000 |
14 Nov 2017 | HKD | 0.93 | 0.98 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 8,570,000 |
13 Nov 2017 | HKD | 0.93 | 0.93 | 0.85 | 0.93 | 0.93 | +0.01 (+1.09%) | 3,550,000 |
10 Nov 2017 | HKD | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -0.04 (-4.17%) | 3,675,000 |
9 Nov 2017 | HKD | 0.9 | 0.98 | 0.89 | 0.96 | 0.96 | +0.08 (+9.09%) | 3,405,000 |
8 Nov 2017 | HKD | 0.9 | 0.9 | 0.8 | 0.88 | 0.88 | -0.02 (-2.22%) | 3,635,000 |
7 Nov 2017 | HKD | 0.84 | 0.9 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 520,000 |
6 Nov 2017 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 175,000 |
3 Nov 2017 | HKD | 0.89 | 0.9 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 4,395,000 |
2 Nov 2017 | HKD | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,625,000 |
1 Nov 2017 | HKD | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -0.08 (-8.33%) | 1,800,000 |
31 Oct 2017 | HKD | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,805,000 |
30 Oct 2017 | HKD | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 4,710,000 |
27 Oct 2017 | HKD | 0.99 | 1.12 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 16,230,000 |
26 Oct 2017 | HKD | 0.95 | 1 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 6,150,000 |
25 Oct 2017 | HKD | 1.15 | 1.16 | 0.85 | 0.99 | 0.99 | -0.16 (-13.91%) | 10,895,000 |
24 Oct 2017 | HKD | 1.11 | 1.27 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,845,000 |
23 Oct 2017 | HKD | 1.21 | 1.28 | 1.1 | 1.14 | 1.14 | -0.07 (-5.79%) | 9,810,000 |
20 Oct 2017 | HKD | 1.08 | 1.21 | 1.02 | 1.21 | 1.21 | +0.15 (+14.15%) | 6,095,000 |
19 Oct 2017 | HKD | 1.1 | 1.14 | 0.95 | 1.06 | 1.06 | -0.05 (-4.50%) | 7,910,000 |
18 Oct 2017 | HKD | 1.2 | 1.2 | 1.07 | 1.11 | 1.11 | -0.14 (-11.20%) | 11,975,000 |
17 Oct 2017 | HKD | 1.25 | 1.3 | 1.19 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,670,000 |
16 Oct 2017 | HKD | 1.16 | 1.25 | 1.12 | 1.24 | 1.24 | 0.0 (0.0%) | 4,525,000 |
13 Oct 2017 | HKD | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 350,000 |