Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.5 | 2.57 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 7,546,000 |
22 Nov 2017 | HKD | 2.25 | 2.54 | 2.25 | 2.49 | 2.49 | +0.26 (+11.66%) | 18,782,000 |
21 Nov 2017 | HKD | 2.12 | 2.28 | 2.12 | 2.23 | 2.23 | +0.08 (+3.72%) | 8,931,000 |
20 Nov 2017 | HKD | 2.35 | 2.36 | 2.1 | 2.15 | 2.15 | -0.17 (-7.33%) | 9,998,000 |
17 Nov 2017 | HKD | 2.33 | 2.38 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 3,836,000 |
16 Nov 2017 | HKD | 2.34 | 2.4 | 2.3 | 2.33 | 2.33 | -0.04 (-1.69%) | 3,240,000 |
15 Nov 2017 | HKD | 2.52 | 2.52 | 2.35 | 2.37 | 2.37 | -0.15 (-5.95%) | 7,296,000 |
14 Nov 2017 | HKD | 2.58 | 2.59 | 2.52 | 2.52 | 2.52 | -0.06 (-2.33%) | 2,242,000 |
13 Nov 2017 | HKD | 2.6 | 2.63 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,698,000 |
10 Nov 2017 | HKD | 2.54 | 2.64 | 2.53 | 2.62 | 2.62 | +0.08 (+3.15%) | 4,182,000 |
9 Nov 2017 | HKD | 2.6 | 2.62 | 2.52 | 2.54 | 2.54 | -0.08 (-3.05%) | 6,087,731 |
8 Nov 2017 | HKD | 2.61 | 2.68 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 4,267,698 |
7 Nov 2017 | HKD | 2.65 | 2.68 | 2.59 | 2.65 | 2.65 | -0.01 (-0.38%) | 4,470,000 |
6 Nov 2017 | HKD | 2.61 | 2.7 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 6,545,066 |
3 Nov 2017 | HKD | 2.66 | 2.68 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 7,742,000 |
2 Nov 2017 | HKD | 2.68 | 2.71 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 4,086,000 |
1 Nov 2017 | HKD | 2.65 | 2.7 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,916,000 |
31 Oct 2017 | HKD | 2.61 | 2.72 | 2.61 | 2.69 | 2.69 | +0.04 (+1.51%) | 5,198,000 |
30 Oct 2017 | HKD | 2.76 | 2.76 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 6,754,000 |
27 Oct 2017 | HKD | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 7,522,000 |
26 Oct 2017 | HKD | 2.65 | 2.8 | 2.63 | 2.78 | 2.78 | +0.11 (+4.12%) | 19,354,000 |
25 Oct 2017 | HKD | 2.65 | 2.71 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 7,138,000 |
24 Oct 2017 | HKD | 2.59 | 2.74 | 2.53 | 2.63 | 2.63 | +0.05 (+1.94%) | 16,513,500 |
23 Oct 2017 | HKD | 2.56 | 2.61 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 6,292,000 |
20 Oct 2017 | HKD | 2.55 | 2.6 | 2.47 | 2.58 | 2.58 | +0.06 (+2.38%) | 14,256,000 |
19 Oct 2017 | HKD | 2.67 | 2.71 | 2.51 | 2.52 | 2.52 | -0.13 (-4.91%) | 15,301,390 |
18 Oct 2017 | HKD | 2.31 | 2.67 | 2.29 | 2.65 | 2.65 | +0.35 (+15.22%) | 28,044,000 |
17 Oct 2017 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,300,000 |
16 Oct 2017 | HKD | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 4,334,000 |
13 Oct 2017 | HKD | 2.28 | 2.3 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 4,524,000 |