Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 256,000 |
30 Nov 2017 | HKD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 980,000 |
29 Nov 2017 | HKD | 1.55 | 1.57 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 460,000 |
28 Nov 2017 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 298,000 |
27 Nov 2017 | HKD | 1.61 | 1.63 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 856,000 |
24 Nov 2017 | HKD | 1.56 | 1.63 | 1.54 | 1.59 | 1.59 | +0.06 (+3.92%) | 1,600,000 |
23 Nov 2017 | HKD | 1.44 | 1.55 | 1.43 | 1.53 | 1.53 | +0.09 (+6.25%) | 4,258,000 |
22 Nov 2017 | HKD | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 182,000 |
21 Nov 2017 | HKD | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 664,000 |
20 Nov 2017 | HKD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 780,000 |
17 Nov 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
16 Nov 2017 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 190,000 |
15 Nov 2017 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 24,000 |
14 Nov 2017 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
13 Nov 2017 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 286,000 |
10 Nov 2017 | HKD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 106,000 |
9 Nov 2017 | HKD | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 110,000 |
8 Nov 2017 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 360,000 |
7 Nov 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 102,000 |
6 Nov 2017 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 80,000 |
3 Nov 2017 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 340,000 |
2 Nov 2017 | HKD | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -0.01 (-0.69%) | 940,000 |
1 Nov 2017 | HKD | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | +0.24 (+20%) | 2,202,000 |
31 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
30 Oct 2017 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 20,000 |
27 Oct 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
26 Oct 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
25 Oct 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 80,000 |
24 Oct 2017 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
23 Oct 2017 | HKD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 88,000 |