Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.82 | 2.83 | 2.73 | 2.78 | 2.78 | -0.04 (-1.42%) | 2,930,000 |
11 Oct 2017 | HKD | 2.88 | 2.89 | 2.77 | 2.82 | 2.82 | -0.07 (-2.42%) | 5,980,000 |
10 Oct 2017 | HKD | 2.79 | 2.93 | 2.78 | 2.89 | 2.89 | +0.07 (+2.48%) | 6,484,000 |
9 Oct 2017 | HKD | 2.97 | 3 | 2.59 | 2.82 | 2.82 | -0.14 (-4.73%) | 19,995,800 |
6 Oct 2017 | HKD | 3 | 3.01 | 2.89 | 2.96 | 2.96 | -0.04 (-1.33%) | 7,404,000 |
5 Oct 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.06 | 3.12 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 4,778,000 |
3 Oct 2017 | HKD | 2.91 | 3.07 | 2.91 | 3.06 | 3.06 | +0.15 (+5.15%) | 11,018,000 |
2 Oct 2017 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.7 | 2.91 | 2.69 | 2.91 | 2.91 | +0.22 (+8.18%) | 10,406,000 |
28 Sep 2017 | HKD | 2.8 | 2.83 | 2.67 | 2.69 | 2.69 | -0.11 (-3.93%) | 8,360,000 |
27 Sep 2017 | HKD | 2.78 | 2.83 | 2.66 | 2.8 | 2.8 | +0.04 (+1.45%) | 26,606,338 |
26 Sep 2017 | HKD | 2.53 | 2.8 | 2.51 | 2.76 | 2.76 | +0.23 (+9.09%) | 32,840,000 |
25 Sep 2017 | HKD | 2.5 | 2.59 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 13,866,000 |
22 Sep 2017 | HKD | 2.49 | 2.5 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 4,850,000 |
21 Sep 2017 | HKD | 2.5 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 4,144,000 |
20 Sep 2017 | HKD | 2.43 | 2.5 | 2.42 | 2.5 | 2.5 | +0.08 (+3.31%) | 7,772,000 |
19 Sep 2017 | HKD | 2.43 | 2.49 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 6,900,000 |
18 Sep 2017 | HKD | 2.31 | 2.44 | 2.31 | 2.42 | 2.42 | +0.1 (+4.31%) | 14,096,000 |
15 Sep 2017 | HKD | 2.36 | 2.36 | 2.23 | 2.32 | 2.32 | -0.04 (-1.69%) | 10,440,000 |
14 Sep 2017 | HKD | 2.36 | 2.38 | 2.31 | 2.36 | 2.36 | 0.0 (0.0%) | 8,811,038 |
13 Sep 2017 | HKD | 2.2 | 2.37 | 2.16 | 2.36 | 2.36 | +0.18 (+8.26%) | 43,187,961 |
12 Sep 2017 | HKD | 2.01 | 2.18 | 1.99 | 2.18 | 2.18 | +0.17 (+8.46%) | 22,188,000 |
11 Sep 2017 | HKD | 2 | 2.01 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 7,388,000 |
8 Sep 2017 | HKD | 1.95 | 2.02 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 11,662,000 |
7 Sep 2017 | HKD | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 3,634,000 |
6 Sep 2017 | HKD | 1.93 | 1.94 | 1.88 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,346,000 |
5 Sep 2017 | HKD | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,396,000 |
4 Sep 2017 | HKD | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 8,650,000 |
1 Sep 2017 | HKD | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 6,057,000 |