Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.86 | 2.87 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 3,130,000 |
11 Oct 2017 | HKD | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 5,176,000 |
10 Oct 2017 | HKD | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,820,000 |
9 Oct 2017 | HKD | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 5,293,000 |
6 Oct 2017 | HKD | 2.89 | 2.9 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 5,186,000 |
5 Oct 2017 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | +0.03 (+1.05%) | 14,244,000 |
3 Oct 2017 | HKD | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 3,453,004 |
2 Oct 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 3,417,250 |
28 Sep 2017 | HKD | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,514,000 |
27 Sep 2017 | HKD | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,960,000 |
26 Sep 2017 | HKD | 2.83 | 2.86 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 7,697,000 |
25 Sep 2017 | HKD | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 5,745,000 |
22 Sep 2017 | HKD | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 42,106,000 |
21 Sep 2017 | HKD | 2.85 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,436,000 |
20 Sep 2017 | HKD | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,294,000 |
19 Sep 2017 | HKD | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,356,000 |
18 Sep 2017 | HKD | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 6,541,167 |
15 Sep 2017 | HKD | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 6,689,669 |
14 Sep 2017 | HKD | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 5,285,207 |
13 Sep 2017 | HKD | 2.86 | 2.9 | 2.85 | 2.88 | 2.88 | +0.05 (+1.77%) | 8,632,172 |
12 Sep 2017 | HKD | 2.86 | 2.89 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 10,214,000 |
11 Sep 2017 | HKD | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 9,895,000 |
8 Sep 2017 | HKD | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 7,409,000 |
7 Sep 2017 | HKD | 2.93 | 2.95 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 9,718,900 |
6 Sep 2017 | HKD | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 6,879,000 |
5 Sep 2017 | HKD | 2.89 | 2.99 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 24,222,000 |
4 Sep 2017 | HKD | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 6,694,000 |
1 Sep 2017 | HKD | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 7,375,000 |