Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 2.44 | 2.45 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 3,729,257 |
16 Oct 2017 | HKD | 2.44 | 2.47 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 4,910,178 |
13 Oct 2017 | HKD | 2.43 | 2.45 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 6,019,489 |
12 Oct 2017 | HKD | 2.42 | 2.45 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 6,053,928 |
11 Oct 2017 | HKD | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 7,062,266 |
10 Oct 2017 | HKD | 2.48 | 2.48 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 3,395,000 |
9 Oct 2017 | HKD | 2.44 | 2.48 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 6,634,078 |
6 Oct 2017 | HKD | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 10,418,360 |
5 Oct 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 6,791,215 |
3 Oct 2017 | HKD | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,462,069 |
2 Oct 2017 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.45 | 2.47 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 4,201,489 |
28 Sep 2017 | HKD | 2.47 | 2.47 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 4,600,448 |
27 Sep 2017 | HKD | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 3,296,794 |
26 Sep 2017 | HKD | 2.42 | 2.45 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 11,764,680 |
25 Sep 2017 | HKD | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 8,807,000 |
22 Sep 2017 | HKD | 2.43 | 2.47 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 5,016,593 |
21 Sep 2017 | HKD | 2.46 | 2.48 | 2.42 | 2.43 | 2.43 | -0.03 (-1.22%) | 8,229,500 |
20 Sep 2017 | HKD | 2.51 | 2.51 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 10,035,500 |
19 Sep 2017 | HKD | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 7,995,241 |
18 Sep 2017 | HKD | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 4,387,265 |
15 Sep 2017 | HKD | 2.59 | 2.59 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 6,237,000 |
14 Sep 2017 | HKD | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 11,273,820 |
13 Sep 2017 | HKD | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 6,008,937 |
12 Sep 2017 | HKD | 2.57 | 2.59 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 6,541,892 |
11 Sep 2017 | HKD | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 5,139,358 |
8 Sep 2017 | HKD | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 4,574,004 |
7 Sep 2017 | HKD | 2.58 | 2.62 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 9,583,551 |
6 Sep 2017 | HKD | 2.57 | 2.58 | 2.52 | 2.58 | 2.58 | +0.01 (+0.39%) | 12,108,670 |