Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.66 | 2.68 | 2.63 | 2.68 | 2.68 | +0.02 (+0.75%) | 819,500 |
11 Oct 2017 | HKD | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 1,625,500 |
10 Oct 2017 | HKD | 2.65 | 2.78 | 2.65 | 2.71 | 2.71 | +0.04 (+1.50%) | 2,112,500 |
9 Oct 2017 | HKD | 2.68 | 2.69 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,374,500 |
6 Oct 2017 | HKD | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 675,000 |
5 Oct 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.68 | 2.7 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 318,000 |
3 Oct 2017 | HKD | 2.7 | 2.7 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 576,000 |
2 Oct 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.64 | 2.67 | 2.61 | 2.67 | 2.67 | +0.03 (+1.14%) | 722,500 |
28 Sep 2017 | HKD | 2.63 | 2.7 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 981,000 |
27 Sep 2017 | HKD | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -0.04 (-1.50%) | 1,804,500 |
26 Sep 2017 | HKD | 2.6 | 2.68 | 2.54 | 2.67 | 2.67 | +0.07 (+2.69%) | 3,454,000 |
25 Sep 2017 | HKD | 2.76 | 2.76 | 2.59 | 2.6 | 2.6 | -0.14 (-5.11%) | 4,260,000 |
22 Sep 2017 | HKD | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,318,000 |
21 Sep 2017 | HKD | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | +0.05 (+1.82%) | 3,232,000 |
20 Sep 2017 | HKD | 2.8 | 2.82 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 3,918,000 |
19 Sep 2017 | HKD | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 2,666,000 |
18 Sep 2017 | HKD | 2.84 | 2.86 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 3,403,500 |
15 Sep 2017 | HKD | 2.84 | 2.9 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 7,854,500 |
14 Sep 2017 | HKD | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 4,323,000 |
13 Sep 2017 | HKD | 2.85 | 2.88 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 3,362,000 |
12 Sep 2017 | HKD | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 6,695,500 |
11 Sep 2017 | HKD | 2.82 | 2.97 | 2.82 | 2.88 | 2.88 | +0.07 (+2.49%) | 5,707,500 |
8 Sep 2017 | HKD | 2.84 | 2.88 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 3,946,500 |
7 Sep 2017 | HKD | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 7,380,500 |
6 Sep 2017 | HKD | 2.81 | 2.9 | 2.78 | 2.85 | 2.85 | +0.04 (+1.42%) | 7,096,000 |
5 Sep 2017 | HKD | 2.95 | 2.96 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 9,903,000 |
4 Sep 2017 | HKD | 2.86 | 2.98 | 2.8 | 2.96 | 2.96 | +0.08 (+2.78%) | 7,553,500 |
1 Sep 2017 | HKD | 2.9 | 2.96 | 2.8 | 2.88 | 2.88 | -0.01 (-0.35%) | 10,979,500 |