Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 1,632,000 |
25 Oct 2017 | HKD | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 696,000 |
24 Oct 2017 | HKD | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 206,000 |
23 Oct 2017 | HKD | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 140,000 |
20 Oct 2017 | HKD | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 1,006,000 |
19 Oct 2017 | HKD | 2.1 | 2.15 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 582,000 |
18 Oct 2017 | HKD | 2.08 | 2.1 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 312,000 |
17 Oct 2017 | HKD | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 506,000 |
16 Oct 2017 | HKD | 2.12 | 2.16 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 598,000 |
13 Oct 2017 | HKD | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | -0.01 (-0.47%) | 358,000 |
12 Oct 2017 | HKD | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 700,000 |
11 Oct 2017 | HKD | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 250,000 |
10 Oct 2017 | HKD | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 346,000 |
9 Oct 2017 | HKD | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,826,000 |
6 Oct 2017 | HKD | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 1,748,000 |
5 Oct 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,494,000 |
3 Oct 2017 | HKD | 2.07 | 2.17 | 2.03 | 2.17 | 2.17 | +0.13 (+6.37%) | 3,458,000 |
2 Oct 2017 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.01 | 2.05 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 244,000 |
28 Sep 2017 | HKD | 2.01 | 2.04 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 96,000 |
27 Sep 2017 | HKD | 2.04 | 2.04 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 114,000 |
26 Sep 2017 | HKD | 2.01 | 2.05 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 368,000 |
25 Sep 2017 | HKD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 554,000 |
22 Sep 2017 | HKD | 2 | 2.03 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,308,000 |
21 Sep 2017 | HKD | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,440,000 |
20 Sep 2017 | HKD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 572,000 |
19 Sep 2017 | HKD | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,294,000 |
18 Sep 2017 | HKD | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 396,000 |
15 Sep 2017 | HKD | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 240,000 |