Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | HKD | 4.56 | 4.57 | 4.32 | 4.44 | 4.44 | -0.09 (-1.99%) | 1,685,000 |
9 Nov 2017 | HKD | 4.26 | 4.65 | 4.23 | 4.53 | 4.53 | +0.28 (+6.59%) | 2,182,000 |
8 Nov 2017 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 1,759,000 |
7 Nov 2017 | HKD | 4.12 | 4.48 | 3.96 | 4.34 | 4.34 | +0.22 (+5.34%) | 3,006,000 |
6 Nov 2017 | HKD | 3.95 | 4.13 | 3.8 | 4.12 | 4.12 | +0.24 (+6.19%) | 3,040,000 |
3 Nov 2017 | HKD | 3.85 | 4 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,780,000 |
2 Nov 2017 | HKD | 3.52 | 4.08 | 3.46 | 3.83 | 3.83 | +0.33 (+9.43%) | 6,040,000 |
1 Nov 2017 | HKD | 3.6 | 3.6 | 3.4 | 3.5 | 3.5 | -0.09 (-2.51%) | 1,596,000 |
31 Oct 2017 | HKD | 3.62 | 3.8 | 3.43 | 3.59 | 3.59 | -0.08 (-2.18%) | 3,040,000 |
30 Oct 2017 | HKD | 2.97 | 3.71 | 2.97 | 3.67 | 3.67 | +0.71 (+23.99%) | 7,139,000 |
27 Oct 2017 | HKD | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,133,000 |
26 Oct 2017 | HKD | 2.93 | 3.01 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 2,932,000 |
25 Oct 2017 | HKD | 2.96 | 3.02 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 2,702,000 |
24 Oct 2017 | HKD | 2.93 | 3 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,271,000 |
23 Oct 2017 | HKD | 2.96 | 3 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 2,254,000 |
20 Oct 2017 | HKD | 2.9 | 3.09 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,665,000 |
19 Oct 2017 | HKD | 3.06 | 3.06 | 2.86 | 2.9 | 2.9 | -0.16 (-5.23%) | 3,688,000 |
18 Oct 2017 | HKD | 3.15 | 3.25 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 6,387,000 |
17 Oct 2017 | HKD | 3.04 | 3.17 | 2.84 | 3.12 | 3.12 | +0.08 (+2.63%) | 8,604,990 |
16 Oct 2017 | HKD | 2.68 | 3.12 | 2.68 | 3.04 | 3.04 | 0.0 (0.0%) | 32,419,000 |