Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.29 | 2.3 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 4,646,000 |
11 Oct 2017 | HKD | 2.34 | 2.34 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,446,417 |
10 Oct 2017 | HKD | 2.3 | 2.3 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 3,981,323 |
9 Oct 2017 | HKD | 2.33 | 2.35 | 2.22 | 2.3 | 2.3 | -0.01 (-0.43%) | 6,074,000 |
6 Oct 2017 | HKD | 2.27 | 2.37 | 2.24 | 2.31 | 2.31 | +0.05 (+2.21%) | 6,354,000 |
5 Oct 2017 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.28 | 2.3 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,284,000 |
3 Oct 2017 | HKD | 2.32 | 2.36 | 2.25 | 2.28 | 2.28 | -0.06 (-2.56%) | 6,307,800 |
2 Oct 2017 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.37 | 2.38 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,548,000 |
28 Sep 2017 | HKD | 2.34 | 2.41 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 4,784,000 |
27 Sep 2017 | HKD | 2.32 | 2.37 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 5,110,000 |
26 Sep 2017 | HKD | 2.28 | 2.37 | 2.28 | 2.32 | 2.32 | -0.03 (-1.28%) | 6,418,000 |
25 Sep 2017 | HKD | 2.27 | 2.41 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 17,513,000 |
22 Sep 2017 | HKD | 2.26 | 2.27 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 6,270,175 |
21 Sep 2017 | HKD | 2.23 | 2.32 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 8,734,000 |
20 Sep 2017 | HKD | 2.39 | 2.41 | 2.12 | 2.28 | 2.28 | -0.11 (-4.60%) | 42,182,848 |
19 Sep 2017 | HKD | 2.44 | 2.51 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 17,688,000 |
18 Sep 2017 | HKD | 2.23 | 2.5 | 2.19 | 2.4 | 2.4 | +0.17 (+7.62%) | 31,358,000 |
15 Sep 2017 | HKD | 2.2 | 2.24 | 2.1 | 2.23 | 2.23 | +0.01 (+0.45%) | 26,058,000 |
14 Sep 2017 | HKD | 2.02 | 2.22 | 2 | 2.22 | 2.22 | +0.2 (+9.90%) | 32,859,699 |
13 Sep 2017 | HKD | 1.99 | 2.07 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 22,183,740 |
12 Sep 2017 | HKD | 1.82 | 1.98 | 1.79 | 1.97 | 1.97 | +0.14 (+7.65%) | 22,941,199 |
11 Sep 2017 | HKD | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 9,198,000 |
8 Sep 2017 | HKD | 1.76 | 1.84 | 1.75 | 1.82 | 1.82 | +0.12 (+7.06%) | 28,096,000 |
7 Sep 2017 | HKD | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 5,742,000 |
6 Sep 2017 | HKD | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 5,942,000 |
5 Sep 2017 | HKD | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 11,124,000 |
4 Sep 2017 | HKD | 1.59 | 1.74 | 1.59 | 1.7 | 1.7 | +0.11 (+6.92%) | 19,562,000 |
1 Sep 2017 | HKD | 1.6 | 1.64 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,130,000 |