Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 40,000 |
14 Dec 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
13 Dec 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 96,000 |
12 Dec 2017 | HKD | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 196,000 |
11 Dec 2017 | HKD | 2.4 | 2.4 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 280,000 |
8 Dec 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
7 Dec 2017 | HKD | 2.43 | 2.44 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 136,000 |
6 Dec 2017 | HKD | 2.4 | 2.41 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 692,000 |
5 Dec 2017 | HKD | 2.38 | 2.45 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 404,000 |
4 Dec 2017 | HKD | 2.38 | 2.5 | 2.38 | 2.5 | 2.5 | +0.13 (+5.49%) | 68,000 |
1 Dec 2017 | HKD | 2.3 | 2.37 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 400,000 |
30 Nov 2017 | HKD | 2.3 | 2.38 | 2.3 | 2.3 | 2.3 | +0.03 (+1.32%) | 252,000 |
29 Nov 2017 | HKD | 2.4 | 2.4 | 2.26 | 2.27 | 2.27 | -0.13 (-5.42%) | 856,000 |
28 Nov 2017 | HKD | 2.36 | 2.5 | 2.35 | 2.4 | 2.4 | -0.07 (-2.83%) | 640,000 |
27 Nov 2017 | HKD | 2.4 | 2.58 | 2.4 | 2.47 | 2.47 | +0.09 (+3.78%) | 816,000 |
24 Nov 2017 | HKD | 2.2 | 2.4 | 2.2 | 2.38 | 2.38 | +0.18 (+8.18%) | 328,000 |
23 Nov 2017 | HKD | 2.02 | 2.2 | 2 | 2.2 | 2.2 | +0.18 (+8.91%) | 68,000 |
22 Nov 2017 | HKD | 2.05 | 2.3 | 2 | 2.02 | 2.02 | +0.1 (+5.21%) | 196,000 |
21 Nov 2017 | HKD | 1.97 | 2 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,996,000 |
20 Nov 2017 | HKD | 1.96 | 1.96 | 1.9 | 1.96 | 1.96 | 0.0 (0.0%) | 5,160,000 |
17 Nov 2017 | HKD | 1.92 | 2.05 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 5,148,000 |
16 Nov 2017 | HKD | 1.95 | 2 | 1.88 | 1.92 | 1.92 | -0.08 (-4%) | 4,156,000 |
15 Nov 2017 | HKD | 1.97 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 4,000 |
14 Nov 2017 | HKD | 1.95 | 2 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 28,000 |
13 Nov 2017 | HKD | 2 | 2.04 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 100,000 |
10 Nov 2017 | HKD | 1.95 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 5,084,000 |
9 Nov 2017 | HKD | 2 | 2 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 7,248,000 |
8 Nov 2017 | HKD | 1.91 | 1.96 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 3,540,000 |
7 Nov 2017 | HKD | 1.86 | 1.9 | 1.78 | 1.9 | 1.9 | +0.03 (+1.60%) | 12,000 |
6 Nov 2017 | HKD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | +0.06 (+3.31%) | 88,000 |