Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2017 | HKD | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 320,000 |
9 Oct 2017 | HKD | 1.91 | 2 | 1.91 | 1.95 | 1.95 | +0.07 (+3.72%) | 622,500 |
6 Oct 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 15,000 |
5 Oct 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.1 (-5.05%) | 12,500 |
3 Oct 2017 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 180,000 |
2 Oct 2017 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 1.97 | 1.98 | 1.83 | 1.98 | 1.98 | 0.0 (0.0%) | 255,000 |
28 Sep 2017 | HKD | 1.84 | 1.98 | 1.84 | 1.98 | 1.98 | +0.11 (+5.88%) | 185,000 |
27 Sep 2017 | HKD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 25,000 |
26 Sep 2017 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 45,000 |
25 Sep 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.03 (+1.60%) | 27,500 |
22 Sep 2017 | HKD | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 70,000 |
21 Sep 2017 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 197,500 |
20 Sep 2017 | HKD | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 10,690,000 |
19 Sep 2017 | HKD | 2.01 | 2.02 | 1.88 | 1.96 | 1.96 | -0.06 (-2.97%) | 270,000 |
18 Sep 2017 | HKD | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 7,017,500 |
15 Sep 2017 | HKD | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 130,000 |
14 Sep 2017 | HKD | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | +0.09 (+4.76%) | 205,000 |
13 Sep 2017 | HKD | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 35,000 |
12 Sep 2017 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
11 Sep 2017 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.02 (+1.07%) | 5,000 |
8 Sep 2017 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 625,000 |
7 Sep 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 57,500 |
6 Sep 2017 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 77,500 |
5 Sep 2017 | HKD | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 530,000 |
4 Sep 2017 | HKD | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 65,000 |
1 Sep 2017 | HKD | 1.88 | 1.92 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 597,500 |
31 Aug 2017 | HKD | 1.81 | 1.96 | 1.81 | 1.89 | 1.89 | +0.07 (+3.85%) | 1,755,000 |
30 Aug 2017 | HKD | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 77,500 |