Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | HKD | 2.36 | 2.4 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 11,740,000 |
17 Oct 2017 | HKD | 2.3 | 2.37 | 2.29 | 2.37 | 2.37 | +0.06 (+2.60%) | 17,205,000 |
16 Oct 2017 | HKD | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | +0.06 (+2.67%) | 6,715,000 |
13 Oct 2017 | HKD | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | +0.08 (+3.69%) | 4,955,000 |
12 Oct 2017 | HKD | 2.17 | 2.2 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 4,030,000 |
11 Oct 2017 | HKD | 2.14 | 2.23 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 5,345,000 |
10 Oct 2017 | HKD | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 3,960,000 |
9 Oct 2017 | HKD | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 3,455,000 |
6 Oct 2017 | HKD | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 3,155,000 |
5 Oct 2017 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 2,225,000 |
3 Oct 2017 | HKD | 2.19 | 2.2 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,370,000 |
2 Oct 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.2 | 2.21 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,445,000 |
28 Sep 2017 | HKD | 2.2 | 2.22 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 2,745,000 |
27 Sep 2017 | HKD | 2.22 | 2.23 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 3,240,000 |
26 Sep 2017 | HKD | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 4,230,000 |
25 Sep 2017 | HKD | 2.2 | 2.24 | 2.16 | 2.24 | 2.24 | +0.03 (+1.36%) | 3,625,000 |
22 Sep 2017 | HKD | 2.24 | 2.27 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,095,000 |
21 Sep 2017 | HKD | 2.27 | 2.27 | 2.17 | 2.18 | 2.18 | -0.08 (-3.54%) | 3,000,000 |
20 Sep 2017 | HKD | 2.29 | 2.29 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,900,000 |
19 Sep 2017 | HKD | 2.37 | 2.39 | 2.19 | 2.29 | 2.29 | -0.08 (-3.38%) | 4,230,000 |
18 Sep 2017 | HKD | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 5,815,000 |
15 Sep 2017 | HKD | 2.38 | 2.43 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 7,145,000 |
14 Sep 2017 | HKD | 2.44 | 2.44 | 2.31 | 2.38 | 2.38 | -0.06 (-2.46%) | 6,660,000 |
13 Sep 2017 | HKD | 2.53 | 2.56 | 2.42 | 2.44 | 2.44 | -0.07 (-2.79%) | 2,810,000 |
12 Sep 2017 | HKD | 2.62 | 2.62 | 2.5 | 2.51 | 2.51 | -0.11 (-4.20%) | 5,290,000 |
11 Sep 2017 | HKD | 2.61 | 2.63 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 3,685,000 |
8 Sep 2017 | HKD | 2.62 | 2.65 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 5,835,000 |
7 Sep 2017 | HKD | 2.65 | 2.65 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 5,900,000 |