Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.57 | 2.6 | 2.52 | 2.57 | 2.57 | 0.0 (0.0%) | 2,688,000 |
22 Nov 2017 | HKD | 2.55 | 2.6 | 2.48 | 2.57 | 2.57 | +0.03 (+1.18%) | 6,692,000 |
21 Nov 2017 | HKD | 2.57 | 2.63 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 4,480,000 |
20 Nov 2017 | HKD | 2.65 | 2.65 | 2.54 | 2.57 | 2.57 | -0.1 (-3.75%) | 6,738,000 |
17 Nov 2017 | HKD | 2.65 | 2.67 | 2.59 | 2.67 | 2.67 | +0.02 (+0.75%) | 5,018,000 |
16 Nov 2017 | HKD | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 3,260,000 |
15 Nov 2017 | HKD | 2.68 | 2.73 | 2.62 | 2.65 | 2.65 | -0.05 (-1.85%) | 5,062,000 |
14 Nov 2017 | HKD | 2.69 | 2.73 | 2.64 | 2.7 | 2.7 | +0.02 (+0.75%) | 3,546,000 |
13 Nov 2017 | HKD | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 2,186,000 |
10 Nov 2017 | HKD | 2.73 | 2.77 | 2.67 | 2.71 | 2.71 | -0.02 (-0.73%) | 4,542,000 |
9 Nov 2017 | HKD | 2.77 | 2.79 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 2,518,000 |
8 Nov 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.02 (-0.72%) | 2,900,000 |
7 Nov 2017 | HKD | 2.7 | 2.8 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 5,400,000 |
6 Nov 2017 | HKD | 2.73 | 2.76 | 2.66 | 2.7 | 2.7 | -0.03 (-1.10%) | 4,994,000 |
3 Nov 2017 | HKD | 2.68 | 2.73 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 5,314,000 |
2 Nov 2017 | HKD | 2.69 | 2.71 | 2.64 | 2.68 | 2.68 | -0.01 (-0.37%) | 2,486,000 |
1 Nov 2017 | HKD | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,480,469 |
31 Oct 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,778,000 |
30 Oct 2017 | HKD | 2.72 | 2.72 | 2.63 | 2.69 | 2.69 | -0.02 (-0.74%) | 3,910,000 |
27 Oct 2017 | HKD | 2.7 | 2.74 | 2.56 | 2.71 | 2.71 | +0.02 (+0.74%) | 8,818,000 |
26 Oct 2017 | HKD | 2.67 | 2.73 | 2.64 | 2.69 | 2.69 | +0.01 (+0.37%) | 3,736,216 |
25 Oct 2017 | HKD | 2.74 | 2.78 | 2.63 | 2.68 | 2.68 | -0.05 (-1.83%) | 6,545,713 |
24 Oct 2017 | HKD | 2.79 | 2.81 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 2,862,000 |
23 Oct 2017 | HKD | 2.79 | 2.82 | 2.65 | 2.8 | 2.8 | 0.0 (0.0%) | 6,263,602 |
20 Oct 2017 | HKD | 2.75 | 2.8 | 2.74 | 2.8 | 2.8 | +0.04 (+1.45%) | 3,830,000 |
19 Oct 2017 | HKD | 2.91 | 2.92 | 2.65 | 2.76 | 2.76 | -0.14 (-4.83%) | 9,143,000 |
18 Oct 2017 | HKD | 2.75 | 2.92 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 8,782,000 |
17 Oct 2017 | HKD | 2.78 | 2.78 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 5,276,000 |
16 Oct 2017 | HKD | 2.8 | 2.8 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 2,648,000 |
13 Oct 2017 | HKD | 2.79 | 2.8 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 3,436,000 |