Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | HKD | 2.8 | 2.81 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 117,000 |
28 Nov 2017 | HKD | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 99,000 |
27 Nov 2017 | HKD | 2.83 | 2.93 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 141,000 |
24 Nov 2017 | HKD | 2.81 | 2.85 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 227,000 |
23 Nov 2017 | HKD | 2.82 | 2.86 | 2.76 | 2.8 | 2.8 | -0.02 (-0.71%) | 200,000 |
22 Nov 2017 | HKD | 2.74 | 2.87 | 2.71 | 2.82 | 2.82 | +0.11 (+4.06%) | 386,000 |
21 Nov 2017 | HKD | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.05 (-1.81%) | 906,000 |
20 Nov 2017 | HKD | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 299,000 |
17 Nov 2017 | HKD | 2.72 | 2.79 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 522,000 |
16 Nov 2017 | HKD | 2.67 | 2.79 | 2.67 | 2.72 | 2.72 | -0.01 (-0.37%) | 152,000 |
15 Nov 2017 | HKD | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | +0.01 (+0.37%) | 56,000 |
14 Nov 2017 | HKD | 2.74 | 2.79 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 598,000 |
13 Nov 2017 | HKD | 2.8 | 2.83 | 2.73 | 2.76 | 2.76 | -0.11 (-3.83%) | 736,000 |
10 Nov 2017 | HKD | 2.95 | 2.95 | 2.8 | 2.87 | 2.87 | -0.08 (-2.71%) | 334,000 |
9 Nov 2017 | HKD | 2.91 | 3.04 | 2.9 | 2.95 | 2.95 | +0.09 (+3.15%) | 1,021,000 |
8 Nov 2017 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 531,000 |
7 Nov 2017 | HKD | 2.7 | 3.05 | 2.7 | 2.94 | 2.94 | +0.24 (+8.89%) | 2,112,000 |
6 Nov 2017 | HKD | 2.7 | 2.74 | 2.66 | 2.7 | 2.7 | -0.04 (-1.46%) | 313,000 |
3 Nov 2017 | HKD | 2.7 | 2.75 | 2.62 | 2.74 | 2.74 | 0.0 (0.0%) | 1,458,000 |
2 Nov 2017 | HKD | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 847,000 |
1 Nov 2017 | HKD | 2.9 | 2.9 | 2.76 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,236,000 |
31 Oct 2017 | HKD | 2.85 | 2.9 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 646,000 |
30 Oct 2017 | HKD | 2.93 | 2.93 | 2.81 | 2.85 | 2.85 | -0.17 (-5.63%) | 1,908,000 |
27 Oct 2017 | HKD | 3.01 | 3.07 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 7,392,000 |
26 Oct 2017 | HKD | 3.01 | 3.04 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 1,548,000 |
25 Oct 2017 | HKD | 3 | 3.01 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 614,000 |
24 Oct 2017 | HKD | 3.02 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 617,000 |
23 Oct 2017 | HKD | 3.03 | 3.06 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 1,033,000 |
20 Oct 2017 | HKD | 3 | 3.09 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 2,811,000 |
19 Oct 2017 | HKD | 3.03 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 4,054,000 |