Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.62 | 2.67 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,093,000 |
22 Nov 2017 | HKD | 2.63 | 2.67 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 591,000 |
21 Nov 2017 | HKD | 2.59 | 2.62 | 2.54 | 2.62 | 2.62 | +0.07 (+2.75%) | 1,109,000 |
20 Nov 2017 | HKD | 2.6 | 2.61 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 772,000 |
17 Nov 2017 | HKD | 2.74 | 2.74 | 2.51 | 2.6 | 2.6 | -0.1 (-3.70%) | 6,334,000 |
16 Nov 2017 | HKD | 2.72 | 2.74 | 2.66 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,007,000 |
15 Nov 2017 | HKD | 2.73 | 2.75 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,610,000 |
14 Nov 2017 | HKD | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,731,000 |
13 Nov 2017 | HKD | 2.71 | 2.78 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 1,814,000 |
10 Nov 2017 | HKD | 2.75 | 2.77 | 2.68 | 2.72 | 2.72 | -0.03 (-1.09%) | 756,000 |
9 Nov 2017 | HKD | 2.84 | 2.87 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,559,000 |
8 Nov 2017 | HKD | 2.8 | 2.88 | 2.74 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,420,000 |
7 Nov 2017 | HKD | 2.7 | 2.8 | 2.69 | 2.8 | 2.8 | +0.08 (+2.94%) | 1,629,000 |
6 Nov 2017 | HKD | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 2,259,200 |
3 Nov 2017 | HKD | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 606,000 |
2 Nov 2017 | HKD | 2.7 | 2.79 | 2.7 | 2.79 | 2.79 | +0.06 (+2.20%) | 2,031,000 |
1 Nov 2017 | HKD | 2.83 | 2.83 | 2.69 | 2.73 | 2.73 | -0.09 (-3.19%) | 2,376,000 |
31 Oct 2017 | HKD | 2.71 | 2.84 | 2.69 | 2.82 | 2.82 | +0.11 (+4.06%) | 2,042,000 |
30 Oct 2017 | HKD | 2.77 | 2.78 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 1,074,000 |
27 Oct 2017 | HKD | 2.77 | 2.82 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 1,585,000 |
26 Oct 2017 | HKD | 2.74 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 1,195,000 |
25 Oct 2017 | HKD | 2.97 | 2.97 | 2.73 | 2.8 | 2.8 | -0.12 (-4.11%) | 3,954,000 |
24 Oct 2017 | HKD | 3 | 3.04 | 2.79 | 2.92 | 2.92 | -0.08 (-2.67%) | 2,706,000 |
23 Oct 2017 | HKD | 2.9 | 3.06 | 2.77 | 3 | 3 | +0.12 (+4.17%) | 4,638,000 |
20 Oct 2017 | HKD | 2.71 | 2.88 | 2.71 | 2.88 | 2.88 | +0.17 (+6.27%) | 5,229,000 |
19 Oct 2017 | HKD | 2.6 | 2.79 | 2.58 | 2.71 | 2.71 | +0.13 (+5.04%) | 7,767,000 |
18 Oct 2017 | HKD | 2.55 | 2.58 | 2.5 | 2.58 | 2.58 | +0.01 (+0.39%) | 1,759,000 |
17 Oct 2017 | HKD | 2.55 | 2.57 | 2.5 | 2.57 | 2.57 | +0.02 (+0.78%) | 2,992,000 |
16 Oct 2017 | HKD | 2.51 | 2.57 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 872,000 |
13 Oct 2017 | HKD | 2.54 | 2.6 | 2.48 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,583,000 |