Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,782,000 |
22 Nov 2017 | HKD | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 3,086,000 |
21 Nov 2017 | HKD | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 3,458,000 |
20 Nov 2017 | HKD | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,800,019 |
17 Nov 2017 | HKD | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 6,380,000 |
16 Nov 2017 | HKD | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 2,700,000 |
15 Nov 2017 | HKD | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | +0.01 (+0.35%) | 5,556,200 |
14 Nov 2017 | HKD | 2.81 | 2.86 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 6,550,000 |
13 Nov 2017 | HKD | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 7,005,000 |
10 Nov 2017 | HKD | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,979,516 |
9 Nov 2017 | HKD | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 11,757,000 |
8 Nov 2017 | HKD | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | +0.06 (+2.14%) | 12,322,160 |
7 Nov 2017 | HKD | 2.8 | 2.81 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 3,681,000 |
6 Nov 2017 | HKD | 2.79 | 2.8 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,398,000 |
3 Nov 2017 | HKD | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 3,664,000 |
2 Nov 2017 | HKD | 2.78 | 2.8 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 6,984,659 |
1 Nov 2017 | HKD | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 7,572,716 |
31 Oct 2017 | HKD | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 4,592,000 |
30 Oct 2017 | HKD | 2.84 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 7,518,000 |
27 Oct 2017 | HKD | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 4,912,964 |
26 Oct 2017 | HKD | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,918,952 |
25 Oct 2017 | HKD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,316,000 |
24 Oct 2017 | HKD | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,106,761 |
23 Oct 2017 | HKD | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 5,522,762 |
20 Oct 2017 | HKD | 2.88 | 2.9 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 2,898,000 |
19 Oct 2017 | HKD | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 6,870,751 |
18 Oct 2017 | HKD | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 2,754,000 |
17 Oct 2017 | HKD | 2.87 | 2.9 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 4,052,190 |
16 Oct 2017 | HKD | 2.88 | 2.91 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 11,318,100 |
13 Oct 2017 | HKD | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 6,442,000 |