Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.61 | 2.99 | 2.57 | 2.68 | 0.536 | +0.12 (+4.69%) | 4,850,000 |
22 Nov 2017 | HKD | 2.57 | 2.6 | 2.5 | 2.56 | 0.512 | +0.05 (+1.99%) | 5,225,000 |
21 Nov 2017 | HKD | 2.57 | 2.57 | 2.5 | 2.51 | 0.502 | -0.05 (-1.95%) | 3,575,000 |
20 Nov 2017 | HKD | 2.54 | 2.59 | 2.5 | 2.56 | 0.512 | +0.02 (+0.79%) | 2,700,000 |
17 Nov 2017 | HKD | 2.56 | 2.64 | 2.54 | 2.54 | 0.508 | 0.0 (0.0%) | 3,100,000 |
16 Nov 2017 | HKD | 2.6 | 2.6 | 2.5 | 2.54 | 0.508 | -0.03 (-1.17%) | 2,500,000 |
15 Nov 2017 | HKD | 2.73 | 2.76 | 2.55 | 2.57 | 0.514 | -0.13 (-4.81%) | 3,175,000 |
14 Nov 2017 | HKD | 2.83 | 2.9 | 2.51 | 2.7 | 0.54 | -0.15 (-5.26%) | 7,700,000 |
13 Nov 2017 | HKD | 2.99 | 3 | 2.77 | 2.85 | 0.57 | -0.14 (-4.68%) | 2,500,000 |
10 Nov 2017 | HKD | 3.01 | 3.01 | 2.93 | 2.99 | 0.598 | +0.01 (+0.34%) | 1,000,000 |
9 Nov 2017 | HKD | 3.01 | 3.07 | 2.9 | 2.98 | 0.596 | +0.01 (+0.34%) | 1,650,000 |
8 Nov 2017 | HKD | 3.17 | 3.17 | 2.88 | 2.97 | 0.594 | -0.17 (-5.41%) | 7,750,000 |
7 Nov 2017 | HKD | 2.99 | 3.3 | 2.9 | 3.14 | 0.628 | +0.15 (+5.02%) | 11,050,000 |
6 Nov 2017 | HKD | 2.46 | 3.01 | 2.45 | 2.99 | 0.598 | +0.51 (+20.56%) | 4,225,000 |
3 Nov 2017 | HKD | 2.44 | 2.51 | 2.44 | 2.48 | 0.496 | +0.01 (+0.40%) | 7,950,000 |
2 Nov 2017 | HKD | 2.47 | 2.49 | 2.44 | 2.47 | 0.494 | 0.0 (0.0%) | 6,150,000 |
1 Nov 2017 | HKD | 2.48 | 2.49 | 2.44 | 2.47 | 0.494 | 0.0 (0.0%) | 8,675,000 |
31 Oct 2017 | HKD | 2.49 | 2.49 | 2.45 | 2.47 | 0.494 | -0.04 (-1.59%) | 8,376,295 |
30 Oct 2017 | HKD | 2.5 | 2.52 | 2.46 | 2.51 | 0.502 | +0.01 (+0.40%) | 9,050,000 |
27 Oct 2017 | HKD | 2.49 | 2.51 | 2.4 | 2.5 | 0.5 | +0.01 (+0.40%) | 16,450,050 |
26 Oct 2017 | HKD | 2.52 | 2.53 | 2.48 | 2.49 | 0.498 | -0.1 (-3.86%) | 11,200,000 |
25 Oct 2017 | HKD | 2.5 | 2.61 | 2.48 | 2.59 | 0.518 | +0.01 (+0.39%) | 30,975,000 |
24 Oct 2017 | HKD | 2.77 | 2.77 | 2.54 | 2.58 | 0.516 | -0.18 (-6.52%) | 7,355,000 |
23 Oct 2017 | HKD | 2.48 | 2.8 | 2.48 | 2.76 | 0.552 | +0.25 (+9.96%) | 9,000,000 |
20 Oct 2017 | HKD | 2.63 | 2.64 | 2.47 | 2.51 | 0.502 | -0.12 (-4.56%) | 11,600,000 |
19 Oct 2017 | HKD | 2.85 | 2.85 | 2.55 | 2.63 | 0.526 | -0.13 (-4.71%) | 42,999,999 |
18 Oct 2017 | HKD | 2.9 | 2.95 | 2.75 | 2.76 | 0.552 | -0.2 (-6.76%) | 17,625,000 |
17 Oct 2017 | HKD | 3.03 | 3.03 | 2.92 | 2.96 | 0.592 | -0.12 (-3.90%) | 9,800,000 |
16 Oct 2017 | HKD | 2.99 | 3.1 | 2.95 | 3.08 | 0.616 | +0.01 (+0.33%) | 8,300,000 |
13 Oct 2017 | HKD | 3.02 | 3.15 | 2.92 | 3.07 | 0.614 | +0.04 (+1.32%) | 9,850,000 |