Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 2 | 2 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 2,688,000 |
6 Dec 2017 | HKD | 2 | 2 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,712,000 |
5 Dec 2017 | HKD | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 1,082,000 |
4 Dec 2017 | HKD | 2.04 | 2.1 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 2,312,000 |
1 Dec 2017 | HKD | 2.06 | 2.1 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 3,546,000 |
30 Nov 2017 | HKD | 1.95 | 2.06 | 1.95 | 2.02 | 2.02 | +0.03 (+1.51%) | 3,154,000 |
29 Nov 2017 | HKD | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -0.08 (-3.86%) | 2,250,000 |
28 Nov 2017 | HKD | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 847,000 |
27 Nov 2017 | HKD | 2.04 | 2.07 | 1.99 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,920,000 |
24 Nov 2017 | HKD | 1.98 | 2.11 | 1.98 | 2.04 | 2.04 | +0.07 (+3.55%) | 9,488,000 |
23 Nov 2017 | HKD | 1.93 | 2 | 1.89 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,740,000 |
22 Nov 2017 | HKD | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | +0.11 (+5.98%) | 2,334,000 |
21 Nov 2017 | HKD | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,656,000 |
20 Nov 2017 | HKD | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,160,000 |
17 Nov 2017 | HKD | 1.92 | 1.95 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,152,000 |
16 Nov 2017 | HKD | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -0.07 (-3.54%) | 2,446,000 |
15 Nov 2017 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 744,000 |
14 Nov 2017 | HKD | 1.99 | 2.02 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 1,106,000 |
13 Nov 2017 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,456,000 |
10 Nov 2017 | HKD | 1.98 | 2 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,438,000 |
9 Nov 2017 | HKD | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 1,112,000 |
8 Nov 2017 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,040,000 |
7 Nov 2017 | HKD | 2.03 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 1,066,000 |
6 Nov 2017 | HKD | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 1,948,000 |
3 Nov 2017 | HKD | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,358,000 |
2 Nov 2017 | HKD | 2.09 | 2.1 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 1,286,000 |
1 Nov 2017 | HKD | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,446,000 |
31 Oct 2017 | HKD | 2 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 482,000 |
30 Oct 2017 | HKD | 2 | 2.02 | 2 | 2 | 2 | +0.01 (+0.50%) | 754,000 |
27 Oct 2017 | HKD | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 2,046,000 |