Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | HKD | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 41,000 |
1 Dec 2017 | HKD | 2.58 | 2.58 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 6,000 |
30 Nov 2017 | HKD | 2.54 | 2.54 | 2.53 | 2.57 | 2.57 | -0.08 (-3.02%) | 20,000 |
29 Nov 2017 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
28 Nov 2017 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
27 Nov 2017 | HKD | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 48,000 |
24 Nov 2017 | HKD | 2.7 | 2.7 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 16,000 |
23 Nov 2017 | HKD | 2.77 | 2.77 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 65,000 |
22 Nov 2017 | HKD | 2.9 | 2.9 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 50,000 |
21 Nov 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
20 Nov 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 5,000 |
17 Nov 2017 | HKD | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 14,000 |
16 Nov 2017 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 18,000 |
15 Nov 2017 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
14 Nov 2017 | HKD | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 57,000 |
13 Nov 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.14 (-4.38%) | 19,000 |
10 Nov 2017 | HKD | 3.3 | 3.35 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 13,000 |
9 Nov 2017 | HKD | 3 | 3.28 | 3 | 3.2 | 3.2 | +0.12 (+3.90%) | 274,000 |
8 Nov 2017 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.06 (+1.99%) | 36,000 |
7 Nov 2017 | HKD | 2.92 | 3.16 | 2.9 | 3.02 | 3.02 | -0.03 (-0.98%) | 245,000 |
6 Nov 2017 | HKD | 3.49 | 3.49 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 416,000 |
3 Nov 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
2 Nov 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
1 Nov 2017 | HKD | 2.66 | 3.18 | 2.65 | 3 | 3 | +0.34 (+12.78%) | 574,000 |
31 Oct 2017 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 0 |
30 Oct 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 500 |
27 Oct 2017 | HKD | 2.46 | 2.67 | 2.46 | 2.67 | 2.67 | +0.07 (+2.69%) | 7,000 |
26 Oct 2017 | HKD | 2.48 | 2.6 | 2.48 | 2.6 | 2.6 | +0.12 (+4.84%) | 2,000 |
25 Oct 2017 | HKD | 2.41 | 2.48 | 2.41 | 2.48 | 2.48 | -0.27 (-9.82%) | 5,000 |
24 Oct 2017 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |