Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | HKD | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 70,846,253 |
29 Nov 2017 | HKD | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 23,258,474 |
28 Nov 2017 | HKD | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 23,650,000 |
27 Nov 2017 | HKD | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 25,777,000 |
24 Nov 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 24,478,984 |
23 Nov 2017 | HKD | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 35,207,265 |
22 Nov 2017 | HKD | 2.13 | 2.18 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 42,422,300 |
21 Nov 2017 | HKD | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 40,019,028 |
20 Nov 2017 | HKD | 2.16 | 2.17 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 61,128,000 |
17 Nov 2017 | HKD | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 52,137,565 |
16 Nov 2017 | HKD | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 55,249,000 |
15 Nov 2017 | HKD | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 54,131,450 |
14 Nov 2017 | HKD | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 55,130,623 |
13 Nov 2017 | HKD | 2.23 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 66,893,108 |
10 Nov 2017 | HKD | 2.26 | 2.28 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 58,270,126 |
9 Nov 2017 | HKD | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 49,407,000 |
8 Nov 2017 | HKD | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 36,438,380 |
7 Nov 2017 | HKD | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 38,610,289 |
6 Nov 2017 | HKD | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 56,376,982 |
3 Nov 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 40,941,813 |
2 Nov 2017 | HKD | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 36,428,000 |
1 Nov 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 37,918,000 |
31 Oct 2017 | HKD | 2.28 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 42,141,531 |
30 Oct 2017 | HKD | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 39,893,000 |
27 Oct 2017 | HKD | 2.3 | 2.31 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 45,733,506 |
26 Oct 2017 | HKD | 2.29 | 2.31 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 70,121,000 |
25 Oct 2017 | HKD | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 62,937,388 |
24 Oct 2017 | HKD | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 60,700,684 |
23 Oct 2017 | HKD | 2.27 | 2.31 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 89,403,772 |
20 Oct 2017 | HKD | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | +0.02 (+0.90%) | 60,711,900 |