Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.56 | 2.62 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 1,341,000 |
11 Oct 2017 | HKD | 2.63 | 2.76 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 6,755,000 |
10 Oct 2017 | HKD | 2.53 | 2.63 | 2.45 | 2.63 | 2.63 | +0.05 (+1.94%) | 2,919,000 |
9 Oct 2017 | HKD | 2.47 | 2.6 | 2.47 | 2.58 | 2.58 | +0.12 (+4.88%) | 1,734,000 |
6 Oct 2017 | HKD | 2.51 | 2.51 | 2.42 | 2.46 | 2.46 | -0.05 (-1.99%) | 5,286,000 |
5 Oct 2017 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.51 | 2.52 | 2.49 | 2.51 | 2.51 | -0.05 (-1.95%) | 1,470,000 |
3 Oct 2017 | HKD | 2.59 | 2.63 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,657,400 |
2 Oct 2017 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.5 | 2.59 | 2.47 | 2.58 | 2.58 | +0.09 (+3.61%) | 1,937,000 |
28 Sep 2017 | HKD | 2.58 | 2.59 | 2.48 | 2.49 | 2.49 | -0.07 (-2.73%) | 3,309,316 |
27 Sep 2017 | HKD | 2.5 | 2.6 | 2.4 | 2.56 | 2.56 | +0.08 (+3.23%) | 8,262,000 |
26 Sep 2017 | HKD | 2.45 | 2.5 | 2.37 | 2.48 | 2.48 | +0.08 (+3.33%) | 2,259,000 |
25 Sep 2017 | HKD | 2.5 | 2.52 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 3,777,000 |
22 Sep 2017 | HKD | 2.34 | 2.49 | 2.33 | 2.45 | 2.45 | +0.06 (+2.51%) | 3,283,000 |
21 Sep 2017 | HKD | 2.55 | 2.55 | 2.31 | 2.39 | 2.39 | -0.12 (-4.78%) | 8,504,000 |
20 Sep 2017 | HKD | 2.44 | 2.56 | 2.38 | 2.51 | 2.51 | +0.07 (+2.87%) | 5,236,000 |
19 Sep 2017 | HKD | 2.3 | 2.45 | 2.3 | 2.44 | 2.44 | +0.14 (+6.09%) | 4,479,000 |
18 Sep 2017 | HKD | 2.33 | 2.35 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,898,000 |
15 Sep 2017 | HKD | 2.28 | 2.31 | 2.25 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,771,000 |
14 Sep 2017 | HKD | 2.2 | 2.35 | 2.2 | 2.28 | 2.28 | +0.11 (+5.07%) | 7,105,000 |
13 Sep 2017 | HKD | 2.11 | 2.19 | 2.09 | 2.17 | 2.17 | +0.07 (+3.33%) | 6,362,000 |
12 Sep 2017 | HKD | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,034,000 |
11 Sep 2017 | HKD | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 756,000 |
8 Sep 2017 | HKD | 2.09 | 2.11 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 3,239,000 |
7 Sep 2017 | HKD | 2.08 | 2.12 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,526,000 |
6 Sep 2017 | HKD | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 853,000 |
5 Sep 2017 | HKD | 2.16 | 2.16 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 1,115,000 |
4 Sep 2017 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 851,000 |
1 Sep 2017 | HKD | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,009,000 |