Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 2.39 | 2.4 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 550,000 |
18 Oct 2017 | HKD | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 152,000 |
17 Oct 2017 | HKD | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 572,000 |
16 Oct 2017 | HKD | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 676,112 |
13 Oct 2017 | HKD | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | +0.02 (+0.85%) | 421,000 |
12 Oct 2017 | HKD | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 307,000 |
11 Oct 2017 | HKD | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 460,000 |
10 Oct 2017 | HKD | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 447,912 |
9 Oct 2017 | HKD | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 1,962,000 |
6 Oct 2017 | HKD | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 709,053 |
5 Oct 2017 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 992,000 |
3 Oct 2017 | HKD | 2.33 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 733,500 |
2 Oct 2017 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 662,000 |
28 Sep 2017 | HKD | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 194,000 |
27 Sep 2017 | HKD | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | +0.03 (+1.30%) | 573,000 |
26 Sep 2017 | HKD | 2.29 | 2.32 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 498,000 |
25 Sep 2017 | HKD | 2.3 | 2.32 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 457,000 |
22 Sep 2017 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 586,000 |
21 Sep 2017 | HKD | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 542,000 |
20 Sep 2017 | HKD | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 484,000 |
19 Sep 2017 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,979,000 |
18 Sep 2017 | HKD | 2.33 | 2.37 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 941,000 |
15 Sep 2017 | HKD | 2.29 | 2.39 | 2.28 | 2.34 | 2.34 | +0.05 (+2.18%) | 4,242,815 |
14 Sep 2017 | HKD | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 2,167,000 |
13 Sep 2017 | HKD | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,545,000 |
12 Sep 2017 | HKD | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 653,240 |
11 Sep 2017 | HKD | 2.33 | 2.34 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 960,000 |
8 Sep 2017 | HKD | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,702,000 |