Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | HKD | 4.15 | 4.25 | 3.96 | 4.07 | 4.07 | -0.09 (-2.16%) | 4,332,000 |
18 Oct 2017 | HKD | 4 | 4.2 | 3.98 | 4.16 | 4.16 | +0.13 (+3.23%) | 3,831,177 |
17 Oct 2017 | HKD | 3.85 | 4.05 | 3.83 | 4.03 | 4.03 | +0.2 (+5.22%) | 3,726,000 |
16 Oct 2017 | HKD | 3.75 | 4.07 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 3,756,000 |
13 Oct 2017 | HKD | 3.85 | 3.9 | 3.64 | 3.75 | 3.75 | -0.11 (-2.85%) | 4,254,000 |
12 Oct 2017 | HKD | 4.08 | 4.1 | 3.77 | 3.86 | 3.86 | -0.18 (-4.46%) | 2,874,000 |
11 Oct 2017 | HKD | 4.5 | 4.6 | 4 | 4.04 | 4.04 | -0.46 (-10.22%) | 1,788,000 |
10 Oct 2017 | HKD | 4.55 | 4.79 | 4.4 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,229,000 |
9 Oct 2017 | HKD | 4.72 | 4.95 | 4.44 | 4.58 | 4.58 | 0.0 (0.0%) | 5,301,270 |
6 Oct 2017 | HKD | 4 | 4.69 | 4 | 4.58 | 4.58 | +0.6 (+15.08%) | 2,805,000 |
5 Oct 2017 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 3.85 | 4 | 3.73 | 3.98 | 3.98 | +0.26 (+6.99%) | 3,150,000 |
3 Oct 2017 | HKD | 3.27 | 3.77 | 3.27 | 3.72 | 3.72 | +0.51 (+15.89%) | 2,259,000 |
2 Oct 2017 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.93 | 3.8 | 2.93 | 3.21 | 3.21 | +0.28 (+9.56%) | 678,000 |
28 Sep 2017 | HKD | 2.93 | 2.93 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 102,000 |
27 Sep 2017 | HKD | 2.8 | 2.97 | 2.8 | 2.93 | 2.93 | +0.13 (+4.64%) | 384,000 |
26 Sep 2017 | HKD | 2.75 | 2.99 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 252,000 |
25 Sep 2017 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 207,000 |
22 Sep 2017 | HKD | 2.83 | 2.83 | 2.75 | 2.8 | 2.8 | -0.03 (-1.06%) | 297,000 |
21 Sep 2017 | HKD | 2.75 | 2.83 | 2.7 | 2.83 | 2.83 | +0.08 (+2.91%) | 630,000 |
20 Sep 2017 | HKD | 2.8 | 2.85 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 567,000 |
19 Sep 2017 | HKD | 2.8 | 2.93 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 1,012,000 |
18 Sep 2017 | HKD | 2.95 | 3.21 | 2.71 | 2.85 | 2.85 | -0.1 (-3.39%) | 2,619,000 |
15 Sep 2017 | HKD | 2.57 | 2.99 | 2.56 | 2.95 | 2.95 | +0.41 (+16.14%) | 3,987,000 |
14 Sep 2017 | HKD | 2.48 | 2.56 | 2.4 | 2.54 | 2.54 | +0.14 (+5.83%) | 1,404,000 |
13 Sep 2017 | HKD | 2.07 | 2.59 | 2.01 | 2.4 | 2.4 | +0.337 (+16.32%) | 2,160,000 |
13 Sep 2017 |
|
|||||||
12 Sep 2017 | HKD | 6.2 | 6.39 | 6.1 | 6.19 | 2.0633 | 0.0 (0.0%) | 579,000 |
11 Sep 2017 | HKD | 6.2 | 6.2 | 6.15 | 6.19 | 2.0633 | +0.01 (+0.16%) | 624,000 |
8 Sep 2017 | HKD | 6.2 | 6.2 | 6.18 | 6.18 | 2.06 | -0.02 (-0.32%) | 231,000 |