Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | HKD | 1.84 | 2.22 | 1.84 | 2.2 | 2.2 | +0.37 (+20.22%) | 10,090,000 |
12 Dec 2017 | HKD | 1.92 | 2.08 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 5,910,000 |
11 Dec 2017 | HKD | 1.84 | 1.97 | 1.75 | 1.95 | 1.95 | +0.11 (+5.98%) | 4,314,400 |
8 Dec 2017 | HKD | 1.67 | 1.87 | 1.61 | 1.84 | 1.84 | +0.17 (+10.18%) | 5,650,000 |
7 Dec 2017 | HKD | 1.84 | 1.93 | 1.61 | 1.67 | 1.67 | -0.17 (-9.24%) | 6,010,000 |
6 Dec 2017 | HKD | 1.71 | 1.95 | 1.71 | 1.84 | 1.84 | +0.12 (+6.98%) | 8,180,000 |
5 Dec 2017 | HKD | 2.03 | 2.03 | 1.68 | 1.72 | 1.72 | -0.32 (-15.69%) | 6,580,000 |
4 Dec 2017 | HKD | 2.04 | 2.19 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 14,736,000 |
1 Dec 2017 | HKD | 2.06 | 2.23 | 2.06 | 2.09 | 2.09 | +0.06 (+2.96%) | 9,588,534 |
30 Nov 2017 | HKD | 1.93 | 2.2 | 1.82 | 2.03 | 2.03 | +0.15 (+7.98%) | 22,000,000 |
29 Nov 2017 | HKD | 1.91 | 1.99 | 1.75 | 1.88 | 1.88 | -0.01 (-0.53%) | 10,221,530 |
28 Nov 2017 | HKD | 1.69 | 1.98 | 1.6 | 1.89 | 1.89 | +0.19 (+11.18%) | 37,690,000 |
27 Nov 2017 | HKD | 1.2 | 1.72 | 1.17 | 1.7 | 1.7 | +0.53 (+45.30%) | 42,125,000 |
24 Nov 2017 | HKD | 1.16 | 1.2 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,990,000 |
23 Nov 2017 | HKD | 1.23 | 1.27 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 5,155,000 |
22 Nov 2017 | HKD | 1.27 | 1.31 | 1.1 | 1.23 | 1.23 | -0.02 (-1.60%) | 18,440,000 |
21 Nov 2017 | HKD | 1.1 | 1.3 | 1.01 | 1.25 | 1.25 | +0.16 (+14.68%) | 32,435,000 |
20 Nov 2017 | HKD | 1.18 | 1.19 | 1 | 1.09 | 1.09 | -0.11 (-9.17%) | 9,575,000 |
17 Nov 2017 | HKD | 1.5 | 1.63 | 1.13 | 1.2 | 1.2 | -0.22 (-15.49%) | 35,368,000 |
16 Nov 2017 | HKD | 0.87 | 1.47 | 0.87 | 1.42 | 1.42 | +0.58 (+69.05%) | 78,034,000 |
15 Nov 2017 | HKD | 0.8 | 0.92 | 0.71 | 0.84 | 0.84 | 0.0 (0.0%) | 132,910,000 |