Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | HKD | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 82,000 |
13 Nov 2017 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 567,000 |
10 Nov 2017 | HKD | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 117,000 |
9 Nov 2017 | HKD | 2.2 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 52,000 |
8 Nov 2017 | HKD | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 71,000 |
7 Nov 2017 | HKD | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 72,000 |
6 Nov 2017 | HKD | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 89,000 |
3 Nov 2017 | HKD | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 64,000 |
2 Nov 2017 | HKD | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 31,000 |
1 Nov 2017 | HKD | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 44,000 |
31 Oct 2017 | HKD | 2.29 | 2.29 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 106,000 |
30 Oct 2017 | HKD | 2.3 | 2.3 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 163,000 |
27 Oct 2017 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 66,000 |
26 Oct 2017 | HKD | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 71,000 |
25 Oct 2017 | HKD | 2.3 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 75,000 |
24 Oct 2017 | HKD | 2.32 | 2.33 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 550,000 |
23 Oct 2017 | HKD | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 91,000 |
20 Oct 2017 | HKD | 2.33 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 17,000 |
19 Oct 2017 | HKD | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 33,000 |
18 Oct 2017 | HKD | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 122,000 |
17 Oct 2017 | HKD | 2.36 | 2.38 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 121,000 |
16 Oct 2017 | HKD | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 125,000 |
13 Oct 2017 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 3,000 |
12 Oct 2017 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 43,000 |
11 Oct 2017 | HKD | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 70,000 |
10 Oct 2017 | HKD | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 114,000 |
9 Oct 2017 | HKD | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 101,000 |
6 Oct 2017 | HKD | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 125,000 |
5 Oct 2017 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 44,000 |