Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | HKD | 3.17 | 3.28 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 544,000 |
23 Nov 2017 | HKD | 3.08 | 3.2 | 3.08 | 3.17 | 3.17 | +0.11 (+3.59%) | 1,466,000 |
22 Nov 2017 | HKD | 3.04 | 3.11 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 476,000 |
21 Nov 2017 | HKD | 3.02 | 3.07 | 2.98 | 3.04 | 3.04 | -0.04 (-1.30%) | 474,000 |
20 Nov 2017 | HKD | 3.14 | 3.16 | 3.03 | 3.08 | 3.08 | -0.05 (-1.60%) | 350,000 |
17 Nov 2017 | HKD | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -0.03 (-0.95%) | 122,000 |
16 Nov 2017 | HKD | 3.15 | 3.16 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 450,000 |
15 Nov 2017 | HKD | 3.2 | 3.2 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 736,000 |
14 Nov 2017 | HKD | 3.31 | 3.45 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 4,410,000 |
13 Nov 2017 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
10 Nov 2017 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
9 Nov 2017 | HKD | 3.02 | 3.1 | 2.98 | 3.1 | 3.1 | +0.08 (+2.65%) | 1,252,000 |
8 Nov 2017 | HKD | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 324,000 |
7 Nov 2017 | HKD | 3.02 | 3.04 | 2.98 | 3 | 3 | 0.0 (0.0%) | 628,000 |
6 Nov 2017 | HKD | 3.03 | 3.06 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 358,000 |
3 Nov 2017 | HKD | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 46,000 |
2 Nov 2017 | HKD | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 150,000 |
1 Nov 2017 | HKD | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | +0.06 (+1.99%) | 420,000 |
31 Oct 2017 | HKD | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 288,000 |
30 Oct 2017 | HKD | 3.04 | 3.06 | 2.97 | 3.04 | 3.04 | 0.0 (0.0%) | 494,000 |
27 Oct 2017 | HKD | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,210,000 |
26 Oct 2017 | HKD | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 216,000 |
25 Oct 2017 | HKD | 3.04 | 3.1 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 676,000 |
24 Oct 2017 | HKD | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 114,000 |
23 Oct 2017 | HKD | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | 0.0 (0.0%) | 214,000 |
20 Oct 2017 | HKD | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 344,000 |
19 Oct 2017 | HKD | 2.99 | 3.1 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 382,000 |
18 Oct 2017 | HKD | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 96,000 |
17 Oct 2017 | HKD | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 780,000 |
16 Oct 2017 | HKD | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 172,000 |