Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 418,000 |
11 Oct 2017 | HKD | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 624,000 |
10 Oct 2017 | HKD | 2.16 | 2.2 | 2.15 | 2.19 | 2.19 | +0.03 (+1.39%) | 998,152 |
9 Oct 2017 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 461,010 |
6 Oct 2017 | HKD | 2.19 | 2.19 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,361,176 |
5 Oct 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 819,524 |
3 Oct 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 724,000 |
2 Oct 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 494,000 |
28 Sep 2017 | HKD | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 389,171 |
27 Sep 2017 | HKD | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.04 (+1.90%) | 567,176 |
26 Sep 2017 | HKD | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 490,000 |
25 Sep 2017 | HKD | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -0.06 (-2.74%) | 804,000 |
22 Sep 2017 | HKD | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 1,495,000 |
21 Sep 2017 | HKD | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 561,806 |
20 Sep 2017 | HKD | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 232,000 |
19 Sep 2017 | HKD | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 570,000 |
18 Sep 2017 | HKD | 2.28 | 2.31 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,952,043 |
15 Sep 2017 | HKD | 2.2 | 2.28 | 2.2 | 2.28 | 2.28 | +0.06 (+2.70%) | 2,920,282 |
14 Sep 2017 | HKD | 2.21 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,060,433 |
13 Sep 2017 | HKD | 2.23 | 2.27 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 826,000 |
12 Sep 2017 | HKD | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 1,124,000 |
11 Sep 2017 | HKD | 2.28 | 2.32 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 2,180,000 |
8 Sep 2017 | HKD | 2.2 | 2.3 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 4,203,035 |
7 Sep 2017 | HKD | 2.16 | 2.22 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 696,070 |
6 Sep 2017 | HKD | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 602,000 |
5 Sep 2017 | HKD | 2.18 | 2.23 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,729,176 |
4 Sep 2017 | HKD | 2.13 | 2.19 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,749,055 |
1 Sep 2017 | HKD | 2.12 | 2.15 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 371,184 |