Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 3 | 3.03 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 238,500 |
29 Nov 2017 | HKD | 3 | 3.02 | 3 | 3 | 3 | +0.04 (+1.35%) | 370,300 |
28 Nov 2017 | HKD | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | +0.03 (+1.02%) | 211,500 |
27 Nov 2017 | HKD | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 10,000 |
24 Nov 2017 | HKD | 2.98 | 3 | 2.98 | 3 | 3 | 0.0 (0.0%) | 67,500 |
23 Nov 2017 | HKD | 2.81 | 3.02 | 2.81 | 3 | 3 | +0.01 (+0.33%) | 54,000 |
22 Nov 2017 | HKD | 2.91 | 3 | 2.9 | 2.99 | 2.99 | +0.14 (+4.91%) | 76,500 |
21 Nov 2017 | HKD | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 134,231 |
20 Nov 2017 | HKD | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 167,000 |
17 Nov 2017 | HKD | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 70,500 |
16 Nov 2017 | HKD | 3 | 3 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 37,500 |
15 Nov 2017 | HKD | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | +0.01 (+0.34%) | 22,000 |
14 Nov 2017 | HKD | 3 | 3 | 2.95 | 2.96 | 2.96 | -0.05 (-1.66%) | 51,000 |
13 Nov 2017 | HKD | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 36,000 |
10 Nov 2017 | HKD | 3 | 3 | 3 | 3 | 3 | -0.01 (-0.33%) | 50,500 |
9 Nov 2017 | HKD | 3.02 | 3.02 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 70,050 |
8 Nov 2017 | HKD | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 75,000 |
7 Nov 2017 | HKD | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | -0.02 (-0.66%) | 113,000 |
6 Nov 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 13,000 |
3 Nov 2017 | HKD | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 33,500 |
2 Nov 2017 | HKD | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | +0.03 (+0.98%) | 81,000 |
1 Nov 2017 | HKD | 3.03 | 3.05 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 163,000 |
31 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 50,600 |
30 Oct 2017 | HKD | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 78,500 |
27 Oct 2017 | HKD | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 17,000 |
26 Oct 2017 | HKD | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 91,000 |
25 Oct 2017 | HKD | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 57,000 |
24 Oct 2017 | HKD | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 94,500 |
23 Oct 2017 | HKD | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 116,605 |
20 Oct 2017 | HKD | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 48,000 |