Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.03 | 2.05 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 123,000 |
11 Oct 2017 | HKD | 2 | 2.09 | 1.93 | 2.02 | 2.02 | +0.02 (+1%) | 215,000 |
10 Oct 2017 | HKD | 1.93 | 2 | 1.92 | 2 | 2 | 0.0 (0.0%) | 621,000 |
9 Oct 2017 | HKD | 1.99 | 2 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 35,000 |
6 Oct 2017 | HKD | 1.98 | 2.07 | 1.93 | 2.05 | 2.05 | +0.05 (+2.50%) | 60,000 |
5 Oct 2017 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 1.99 | 2.08 | 1.99 | 2 | 2 | -0.08 (-3.85%) | 41,000 |
3 Oct 2017 | HKD | 2.08 | 2.08 | 2 | 2.08 | 2.08 | +0.07 (+3.48%) | 5,500 |
2 Oct 2017 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2 | 2.01 | 1.96 | 2.01 | 2.01 | -0.03 (-1.47%) | 117,000 |
28 Sep 2017 | HKD | 1.97 | 2.06 | 1.97 | 2.04 | 2.04 | +0.01 (+0.49%) | 42,500 |
27 Sep 2017 | HKD | 2.05 | 2.05 | 2 | 2.03 | 2.03 | +0.06 (+3.05%) | 21,000 |
26 Sep 2017 | HKD | 2.03 | 2.06 | 1.96 | 1.97 | 1.97 | -0.12 (-5.74%) | 249,000 |
25 Sep 2017 | HKD | 2.03 | 2.09 | 1.99 | 2.09 | 2.09 | -0.01 (-0.48%) | 91,000 |
22 Sep 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
21 Sep 2017 | HKD | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | 0.0 (0.0%) | 1,000 |
20 Sep 2017 | HKD | 2.06 | 2.1 | 2.01 | 2.1 | 2.1 | +0.04 (+1.94%) | 65,500 |
19 Sep 2017 | HKD | 2.06 | 2.1 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 123,000 |
18 Sep 2017 | HKD | 2.07 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 156,000 |
15 Sep 2017 | HKD | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | 0.0 (0.0%) | 36,000 |
14 Sep 2017 | HKD | 2.03 | 2.1 | 2.01 | 2.08 | 2.08 | +0.02 (+0.97%) | 57,500 |
13 Sep 2017 | HKD | 2.03 | 2.07 | 1.96 | 2.06 | 2.06 | 0.0 (0.0%) | 314,000 |
12 Sep 2017 | HKD | 2.07 | 2.07 | 1.96 | 2.06 | 2.06 | -0.01 (-0.48%) | 84,500 |
11 Sep 2017 | HKD | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | 0.0 (0.0%) | 44,000 |
8 Sep 2017 | HKD | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 12,500 |
7 Sep 2017 | HKD | 2.1 | 2.1 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 66,000 |
6 Sep 2017 | HKD | 2.05 | 2.12 | 2.01 | 2.05 | 2.05 | -0.01 (-0.49%) | 49,000 |
5 Sep 2017 | HKD | 2.09 | 2.15 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 123,000 |
4 Sep 2017 | HKD | 2.07 | 2.1 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 417,000 |
1 Sep 2017 | HKD | 2.05 | 2.08 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 117,500 |