Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.69 | 2.78 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 3,466,000 |
22 Nov 2017 | HKD | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | +0.07 (+2.67%) | 3,565,700 |
21 Nov 2017 | HKD | 2.63 | 2.68 | 2.61 | 2.62 | 2.62 | +0.03 (+1.16%) | 3,783,500 |
20 Nov 2017 | HKD | 2.64 | 2.64 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,639,000 |
17 Nov 2017 | HKD | 2.66 | 2.66 | 2.59 | 2.63 | 2.63 | -0.03 (-1.13%) | 6,138,000 |
16 Nov 2017 | HKD | 2.61 | 2.7 | 2.61 | 2.66 | 2.66 | +0.05 (+1.92%) | 3,541,500 |
15 Nov 2017 | HKD | 2.63 | 2.65 | 2.6 | 2.61 | 2.61 | +0.04 (+1.56%) | 3,960,000 |
14 Nov 2017 | HKD | 2.54 | 2.6 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,732,500 |
13 Nov 2017 | HKD | 2.59 | 2.6 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 2,016,500 |
10 Nov 2017 | HKD | 2.6 | 2.64 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 1,614,000 |
9 Nov 2017 | HKD | 2.6 | 2.64 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 1,448,500 |
8 Nov 2017 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,112,500 |
7 Nov 2017 | HKD | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.04 (+1.57%) | 1,403,000 |
6 Nov 2017 | HKD | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -0.08 (-3.04%) | 3,181,000 |
3 Nov 2017 | HKD | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 714,953 |
2 Nov 2017 | HKD | 2.65 | 2.67 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 1,696,500 |
1 Nov 2017 | HKD | 2.67 | 2.67 | 2.6 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,263,500 |
31 Oct 2017 | HKD | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 2,666,000 |
30 Oct 2017 | HKD | 2.84 | 2.84 | 2.64 | 2.68 | 2.68 | -0.09 (-3.25%) | 3,776,501 |
27 Oct 2017 | HKD | 2.65 | 2.8 | 2.65 | 2.77 | 2.77 | +0.1 (+3.75%) | 3,991,660 |
26 Oct 2017 | HKD | 2.7 | 2.7 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 996,000 |
25 Oct 2017 | HKD | 2.69 | 2.72 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 1,225,000 |
24 Oct 2017 | HKD | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 1,344,500 |
23 Oct 2017 | HKD | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 529,000 |
20 Oct 2017 | HKD | 2.7 | 2.8 | 2.7 | 2.77 | 2.77 | +0.08 (+2.97%) | 2,533,000 |
19 Oct 2017 | HKD | 2.76 | 2.78 | 2.68 | 2.69 | 2.69 | -0.09 (-3.24%) | 1,034,000 |
18 Oct 2017 | HKD | 2.75 | 2.78 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,457,500 |
17 Oct 2017 | HKD | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,047,000 |
16 Oct 2017 | HKD | 2.73 | 2.86 | 2.73 | 2.77 | 2.77 | +0.08 (+2.97%) | 3,738,500 |
13 Oct 2017 | HKD | 2.67 | 2.72 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,579,500 |