Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 1.24 | 1.34 | 1.12 | 1.26 | 1.26 | +0.07 (+5.88%) | 6,545,000 |
11 Oct 2017 | HKD | 1.25 | 1.27 | 1.1 | 1.19 | 1.19 | -0.06 (-4.80%) | 5,514,000 |
10 Oct 2017 | HKD | 1.07 | 1.25 | 1.06 | 1.25 | 1.25 | +0.22 (+21.36%) | 1,855,000 |
9 Oct 2017 | HKD | 0.96 | 1.09 | 0.95 | 1.03 | 1.03 | +0.07 (+7.29%) | 4,880,000 |
6 Oct 2017 | HKD | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 605,000 |
5 Oct 2017 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.95 | 1.09 | 0.91 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,550,000 |
3 Oct 2017 | HKD | 0.87 | 1.02 | 0.87 | 0.95 | 0.95 | +0.08 (+9.20%) | 8,525,000 |
2 Oct 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.72 | 0.87 | 0.72 | 0.87 | 0.87 | +0.15 (+20.83%) | 4,280,000 |
28 Sep 2017 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 435,000 |
27 Sep 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,050,000 |
26 Sep 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 630,000 |
25 Sep 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 5,330,000 |
22 Sep 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,925,000 |
21 Sep 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,310,000 |
20 Sep 2017 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,685,000 |
19 Sep 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 2,330,000 |
18 Sep 2017 | HKD | 0.7 | 0.71 | 0.65 | 0.71 | 0.71 | 0.0 (0.0%) | 8,985,000 |
15 Sep 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 995,000 |
14 Sep 2017 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 7,685,000 |
13 Sep 2017 | HKD | 0.69 | 0.75 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 9,400,000 |
12 Sep 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 4,595,000 |
11 Sep 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 8,180,000 |
8 Sep 2017 | HKD | 0.66 | 0.71 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 7,045,000 |
7 Sep 2017 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 12,575,000 |
6 Sep 2017 | HKD | 0.59 | 0.67 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 8,315,000 |
5 Sep 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,625,000 |
4 Sep 2017 | HKD | 0.62 | 0.66 | 0.56 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,785,000 |
1 Sep 2017 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 4,375,000 |