Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | HKD | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,521,500 |
15 Nov 2017 | HKD | 2.03 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,747,060 |
14 Nov 2017 | HKD | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,772,750 |
13 Nov 2017 | HKD | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 3,949,500 |
10 Nov 2017 | HKD | 2.05 | 2.1 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 4,662,000 |
9 Nov 2017 | HKD | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,640,050 |
8 Nov 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.08 (-3.74%) | 5,411,925 |
7 Nov 2017 | HKD | 2.15 | 2.19 | 2.09 | 2.14 | 2.14 | -0.02 (-0.93%) | 7,262,100 |
6 Nov 2017 | HKD | 2.2 | 2.2 | 2.05 | 2.16 | 2.16 | 0.0 (0.0%) | 7,127,250 |
3 Nov 2017 | HKD | 2.09 | 2.22 | 2.08 | 2.16 | 2.16 | +0.06 (+2.86%) | 8,915,400 |
2 Nov 2017 | HKD | 2.12 | 2.12 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,785,800 |
1 Nov 2017 | HKD | 2.27 | 2.31 | 2.07 | 2.12 | 2.12 | -0.14 (-6.19%) | 19,163,775 |
31 Oct 2017 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.3 (+15.31%) | 30,061,925 |
30 Oct 2017 | HKD | 2 | 2 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 1,987,750 |
27 Oct 2017 | HKD | 2 | 2 | 1.95 | 2 | 2 | 0.0 (0.0%) | 1,381,950 |
26 Oct 2017 | HKD | 2.03 | 2.03 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 1,843,263 |
25 Oct 2017 | HKD | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,722,000 |
24 Oct 2017 | HKD | 1.83 | 2.12 | 1.83 | 2.03 | 2.03 | +0.13 (+6.84%) | 6,314,384 |
23 Oct 2017 | HKD | 1.96 | 1.96 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,059,000 |
20 Oct 2017 | HKD | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,465,200 |
19 Oct 2017 | HKD | 2.12 | 2.12 | 1.82 | 1.92 | 1.92 | -0.22 (-10.28%) | 7,464,250 |
18 Oct 2017 | HKD | 2.25 | 2.25 | 2.1 | 2.14 | 2.14 | -0.09 (-4.04%) | 4,298,500 |
17 Oct 2017 | HKD | 2.27 | 2.27 | 2.22 | 2.23 | 2.23 | -0.04 (-1.76%) | 2,353,871 |
16 Oct 2017 | HKD | 2.33 | 2.33 | 2.24 | 2.27 | 2.27 | -0.01 (-0.44%) | 3,748,200 |
13 Oct 2017 | HKD | 2.26 | 2.33 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 4,322,250 |
12 Oct 2017 | HKD | 2.25 | 2.32 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 5,338,092 |
11 Oct 2017 | HKD | 2.28 | 2.29 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 2,633,925 |
10 Oct 2017 | HKD | 2.3 | 2.3 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 4,072,800 |
9 Oct 2017 | HKD | 2.28 | 2.38 | 2.19 | 2.23 | 2.23 | -0.06 (-2.62%) | 5,514,850 |
6 Oct 2017 | HKD | 2.26 | 2.32 | 2.21 | 2.29 | 2.29 | 0.0 (0.0%) | 4,107,100 |