Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | HKD | 2 | 2.09 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 380,000 |
30 Nov 2017 | HKD | 2 | 2.02 | 2 | 2 | 2 | -0.03 (-1.48%) | 138,999 |
29 Nov 2017 | HKD | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | +0.03 (+1.50%) | 416,000 |
28 Nov 2017 | HKD | 1.99 | 2 | 1.93 | 2 | 2 | 0.0 (0.0%) | 409,000 |
27 Nov 2017 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 232,000 |
24 Nov 2017 | HKD | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 322,000 |
23 Nov 2017 | HKD | 2.05 | 2.06 | 1.98 | 2 | 2 | 0.0 (0.0%) | 490,000 |
22 Nov 2017 | HKD | 1.99 | 2.04 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 840,000 |
21 Nov 2017 | HKD | 2.07 | 2.07 | 1.93 | 1.97 | 1.97 | -0.11 (-5.29%) | 1,810,000 |
20 Nov 2017 | HKD | 2.1 | 2.13 | 2.07 | 2.08 | 2.08 | +0.02 (+0.97%) | 395,000 |
17 Nov 2017 | HKD | 2.16 | 2.16 | 2.02 | 2.06 | 2.06 | -0.09 (-4.19%) | 3,338,000 |
16 Nov 2017 | HKD | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 206,000 |
15 Nov 2017 | HKD | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 906,000 |
14 Nov 2017 | HKD | 2.26 | 2.27 | 2.17 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,442,000 |
13 Nov 2017 | HKD | 2.21 | 2.26 | 2.19 | 2.26 | 2.26 | +0.03 (+1.35%) | 440,000 |
10 Nov 2017 | HKD | 2.2 | 2.25 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 968,000 |
9 Nov 2017 | HKD | 2.26 | 2.28 | 2.16 | 2.2 | 2.2 | -0.08 (-3.51%) | 4,003,000 |
8 Nov 2017 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 1,271,000 |
7 Nov 2017 | HKD | 2.42 | 2.42 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 304,000 |
6 Nov 2017 | HKD | 2.4 | 2.42 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,425,000 |
3 Nov 2017 | HKD | 2.39 | 2.4 | 2.33 | 2.4 | 2.4 | +0.01 (+0.42%) | 558,000 |
2 Nov 2017 | HKD | 2.38 | 2.42 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 642,000 |
1 Nov 2017 | HKD | 2.38 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 451,000 |
31 Oct 2017 | HKD | 2.28 | 2.4 | 2.28 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,160,000 |
30 Oct 2017 | HKD | 2.32 | 2.33 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 515,000 |
27 Oct 2017 | HKD | 2.37 | 2.37 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 424,000 |
26 Oct 2017 | HKD | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 488,000 |
25 Oct 2017 | HKD | 2.44 | 2.46 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,283,000 |
24 Oct 2017 | HKD | 2.42 | 2.5 | 2.37 | 2.43 | 2.43 | +0.01 (+0.41%) | 4,090,000 |
23 Oct 2017 | HKD | 2.43 | 2.43 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,422,000 |