Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 0.94 | 0.94 | 0.87 | 0.92 | 10.9692 | -0.02 (-2.13%) | 1,110,000 |
22 Nov 2017 | HKD | 0.95 | 0.95 | 0.84 | 0.94 | 11.2077 | +0.05 (+5.62%) | 1,600,000 |
21 Nov 2017 | HKD | 0.94 | 1.03 | 0.85 | 0.89 | 10.6115 | -0.07 (-7.29%) | 4,670,000 |
20 Nov 2017 | HKD | 0.87 | 1.01 | 0.82 | 0.96 | 11.4462 | +0.11 (+12.94%) | 8,645,000 |
17 Nov 2017 | HKD | 0.76 | 0.86 | 0.75 | 0.85 | 10.1346 | +0.09 (+11.84%) | 5,930,000 |
16 Nov 2017 | HKD | 0.68 | 0.77 | 0.68 | 0.76 | 9.0615 | +0.07 (+10.14%) | 2,615,000 |
15 Nov 2017 | HKD | 0.72 | 0.72 | 0.66 | 0.69 | 8.2269 | -0.02 (-2.82%) | 1,440,000 |
14 Nov 2017 | HKD | 0.76 | 0.76 | 0.71 | 0.71 | 8.4654 | -0.07 (-8.97%) | 480,000 |
13 Nov 2017 | HKD | 0.78 | 0.82 | 0.73 | 0.78 | 9.3 | 0.0 (0.0%) | 1,795,000 |
10 Nov 2017 | HKD | 0.75 | 0.78 | 0.71 | 0.78 | 9.3 | +0.03 (+4%) | 1,630,000 |
9 Nov 2017 | HKD | 0.75 | 0.82 | 0.69 | 0.75 | 8.9423 | +0.03 (+4.17%) | 19,680,000 |
8 Nov 2017 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 8.5846 | +0.11 (+18.03%) | 12,335,000 |
7 Nov 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 7.2731 | -0.01 (-1.61%) | 420,000 |
6 Nov 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 7.3923 | -0.01 (-1.59%) | 1,010,000 |
3 Nov 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 7.5115 | 0.0 (0.0%) | 80,000 |
2 Nov 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 7.5115 | +0.01 (+1.61%) | 3,900,000 |
1 Nov 2017 | HKD | 0.63 | 0.65 | 0.62 | 0.62 | 7.3923 | -0.01 (-1.59%) | 1,355,000 |
31 Oct 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 7.5115 | 0.0 (0.0%) | 770,000 |
30 Oct 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 7.5115 | +0.01 (+1.61%) | 1,370,000 |
27 Oct 2017 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 7.3923 | 0.0 (0.0%) | 1,155,000 |
26 Oct 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 7.3923 | +0.01 (+1.64%) | 125,000 |
25 Oct 2017 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 7.2731 | -0.03 (-4.69%) | 745,000 |
24 Oct 2017 | HKD | 0.64 | 0.68 | 0.62 | 0.64 | 7.6308 | +0.01 (+1.59%) | 1,850,000 |
23 Oct 2017 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 7.5115 | +0.02 (+3.28%) | 3,210,000 |
20 Oct 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 7.2731 | +0.01 (+1.67%) | 190,000 |
19 Oct 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 7.1538 | -0.01 (-1.64%) | 650,000 |
18 Oct 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 7.2731 | -0.01 (-1.61%) | 85,000 |
17 Oct 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 7.3923 | 0.0 (0.0%) | 630,000 |
16 Oct 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 7.3923 | +0.01 (+1.64%) | 275,000 |
13 Oct 2017 | HKD | 0.59 | 0.62 | 0.59 | 0.61 | 7.2731 | +0.02 (+3.39%) | 2,965,000 |