Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 16,000 |
22 Nov 2017 | HKD | 2.2 | 2.2 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 184,000 |
21 Nov 2017 | HKD | 2.28 | 2.28 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 362,000 |
20 Nov 2017 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
17 Nov 2017 | HKD | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -0.06 (-2.67%) | 134,000 |
16 Nov 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
15 Nov 2017 | HKD | 2.28 | 2.29 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 222,000 |
14 Nov 2017 | HKD | 2.2 | 2.32 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 74,000 |
13 Nov 2017 | HKD | 2.25 | 2.28 | 2.17 | 2.27 | 2.27 | +0.01 (+0.44%) | 36,000 |
10 Nov 2017 | HKD | 2.33 | 2.35 | 2.21 | 2.26 | 2.26 | -0.01 (-0.44%) | 156,000 |
9 Nov 2017 | HKD | 2.23 | 2.29 | 2.19 | 2.27 | 2.27 | +0.03 (+1.34%) | 44,000 |
8 Nov 2017 | HKD | 2.12 | 2.28 | 2.12 | 2.24 | 2.24 | +0.06 (+2.75%) | 136,000 |
7 Nov 2017 | HKD | 2.17 | 2.22 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 408,000 |
6 Nov 2017 | HKD | 2.11 | 2.18 | 2.08 | 2.18 | 2.18 | +0.04 (+1.87%) | 24,000 |
3 Nov 2017 | HKD | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -0.06 (-2.73%) | 114,000 |
2 Nov 2017 | HKD | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 12,000 |
1 Nov 2017 | HKD | 2.24 | 2.24 | 2.13 | 2.2 | 2.2 | 0.0 (0.0%) | 122,000 |
31 Oct 2017 | HKD | 2.17 | 2.22 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 38,000 |
30 Oct 2017 | HKD | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.06 (-2.68%) | 62,000 |
27 Oct 2017 | HKD | 2.31 | 2.31 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 144,000 |
26 Oct 2017 | HKD | 2.1 | 2.26 | 2.08 | 2.25 | 2.25 | +0.19 (+9.22%) | 368,000 |
25 Oct 2017 | HKD | 2.04 | 2.1 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 88,000 |
24 Oct 2017 | HKD | 2.03 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 102,000 |
23 Oct 2017 | HKD | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -0.07 (-3.35%) | 76,000 |
20 Oct 2017 | HKD | 2.03 | 2.09 | 2.02 | 2.09 | 2.09 | +0.06 (+2.96%) | 102,000 |
19 Oct 2017 | HKD | 2.23 | 2.26 | 2.02 | 2.03 | 2.03 | -0.24 (-10.57%) | 828,000 |
18 Oct 2017 | HKD | 2.19 | 2.27 | 2.18 | 2.27 | 2.27 | +0.08 (+3.65%) | 142,000 |
17 Oct 2017 | HKD | 2.21 | 2.27 | 2.15 | 2.19 | 2.19 | -0.06 (-2.67%) | 140,000 |
16 Oct 2017 | HKD | 2.19 | 2.27 | 2.18 | 2.25 | 2.25 | -0.01 (-0.44%) | 310,000 |
13 Oct 2017 | HKD | 2.14 | 2.3 | 2.13 | 2.26 | 2.26 | +0.1 (+4.63%) | 468,000 |