Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.05 | 2.05 | 1.98 | 2.02 | 1.7579 | -0.03 (-1.46%) | 260,000 |
22 Nov 2017 | HKD | 2.04 | 2.1 | 2.04 | 2.05 | 1.784 | +0.05 (+2.50%) | 836,000 |
21 Nov 2017 | HKD | 2.05 | 2.05 | 1.95 | 2 | 1.7405 | -0.05 (-2.44%) | 872,000 |
20 Nov 2017 | HKD | 2.03 | 2.18 | 1.98 | 2.05 | 1.784 | +0.07 (+3.54%) | 3,956,000 |
17 Nov 2017 | HKD | 1.86 | 2.02 | 1.77 | 1.98 | 1.7231 | +0.08 (+4.21%) | 3,452,000 |
16 Nov 2017 | HKD | 1.85 | 1.9 | 1.73 | 1.9 | 1.6535 | +0.04 (+2.15%) | 568,000 |
15 Nov 2017 | HKD | 2.01 | 2.01 | 1.52 | 1.86 | 1.6187 | -0.15 (-7.46%) | 5,668,000 |
14 Nov 2017 | HKD | 2.15 | 2.18 | 2.01 | 2.01 | 1.7492 | -0.07 (-3.37%) | 468,000 |
13 Nov 2017 | HKD | 1.93 | 2.23 | 1.93 | 2.08 | 1.8101 | +0.16 (+8.33%) | 4,292,000 |
10 Nov 2017 | HKD | 1.82 | 2 | 1.82 | 1.92 | 1.6709 | +0.08 (+4.35%) | 1,908,000 |
9 Nov 2017 | HKD | 1.8 | 1.85 | 1.8 | 1.84 | 1.6013 | +0.05 (+2.79%) | 168,000 |
8 Nov 2017 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.5578 | -0.02 (-1.10%) | 16,000 |
7 Nov 2017 | HKD | 1.79 | 1.81 | 1.74 | 1.81 | 1.5752 | -0.04 (-2.16%) | 100,000 |
6 Nov 2017 | HKD | 1.86 | 1.86 | 1.77 | 1.85 | 1.61 | +0.1 (+5.71%) | 640,000 |
3 Nov 2017 | HKD | 1.8 | 1.8 | 1.73 | 1.75 | 1.5229 | 0.0 (0.0%) | 108,000 |
2 Nov 2017 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.5229 | -0.08 (-4.37%) | 152,000 |
1 Nov 2017 | HKD | 1.84 | 1.84 | 1.83 | 1.83 | 1.5926 | -0.01 (-0.54%) | 4,000 |
31 Oct 2017 | HKD | 1.75 | 1.87 | 1.74 | 1.84 | 1.6013 | +0.06 (+3.37%) | 284,000 |
30 Oct 2017 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.5491 | -0.04 (-2.20%) | 60,000 |
27 Oct 2017 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.5839 | 0.0 (0.0%) | 0 |
26 Oct 2017 | HKD | 1.75 | 1.82 | 1.75 | 1.82 | 1.5839 | +0.07 (+4.00%) | 252,000 |
25 Oct 2017 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.5229 | -0.02 (-1.13%) | 192,000 |
24 Oct 2017 | HKD | 1.8 | 1.83 | 1.77 | 1.77 | 1.5404 | -0.06 (-3.28%) | 364,000 |
23 Oct 2017 | HKD | 1.85 | 1.89 | 1.8 | 1.83 | 1.5926 | +0.03 (+1.67%) | 892,000 |
20 Oct 2017 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.5665 | +0.04 (+2.27%) | 48,000 |
19 Oct 2017 | HKD | 1.89 | 1.89 | 1.75 | 1.76 | 1.5316 | -0.11 (-5.88%) | 472,000 |
18 Oct 2017 | HKD | 1.77 | 1.89 | 1.77 | 1.87 | 1.6274 | -0.03 (-1.58%) | 512,000 |
17 Oct 2017 | HKD | 1.85 | 1.9 | 1.85 | 1.9 | 1.6535 | 0.0 (0.0%) | 304,000 |
16 Oct 2017 | HKD | 1.89 | 1.9 | 1.81 | 1.9 | 1.6535 | +0.02 (+1.06%) | 812,000 |
13 Oct 2017 | HKD | 1.89 | 1.89 | 1.72 | 1.88 | 1.6361 | +0.08 (+4.44%) | 688,000 |