Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 0 |
22 Nov 2017 | HKD | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 120,000 |
21 Nov 2017 | HKD | 2.13 | 2.15 | 2.04 | 2.1 | 2.1 | -0.03 (-1.41%) | 378,000 |
20 Nov 2017 | HKD | 1.95 | 2.14 | 1.86 | 2.13 | 2.13 | +0.03 (+1.43%) | 564,000 |
17 Nov 2017 | HKD | 2.08 | 2.12 | 2.08 | 2.1 | 2.1 | +0.06 (+2.94%) | 38,000 |
16 Nov 2017 | HKD | 2.03 | 2.05 | 1.96 | 2.04 | 2.04 | +0.02 (+0.99%) | 72,000 |
15 Nov 2017 | HKD | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 702,000 |
14 Nov 2017 | HKD | 2.01 | 2.12 | 1.98 | 2.11 | 2.11 | +0.11 (+5.50%) | 193,000 |
13 Nov 2017 | HKD | 2.04 | 2.13 | 1.89 | 2 | 2 | -0.04 (-1.96%) | 336,000 |
10 Nov 2017 | HKD | 2.04 | 2.15 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 243,000 |
9 Nov 2017 | HKD | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 5,000 |
8 Nov 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 150,000 |
7 Nov 2017 | HKD | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 6,000 |
6 Nov 2017 | HKD | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | +0.01 (+0.47%) | 93,000 |
3 Nov 2017 | HKD | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 74,000 |
2 Nov 2017 | HKD | 2.1 | 2.2 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 198,000 |
1 Nov 2017 | HKD | 2.38 | 2.38 | 2.09 | 2.11 | 2.11 | -0.39 (-15.60%) | 393,000 |
31 Oct 2017 | HKD | 2 | 2.5 | 2 | 2.5 | 2.5 | +0.37 (+17.37%) | 161,000 |
30 Oct 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
27 Oct 2017 | HKD | 2 | 2.13 | 2 | 2.13 | 2.13 | -0.01 (-0.47%) | 37,000 |
26 Oct 2017 | HKD | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | +0.05 (+2.39%) | 72,000 |
25 Oct 2017 | HKD | 2.2 | 2.2 | 1.99 | 2.09 | 2.09 | -0.11 (-5.00%) | 117,000 |
24 Oct 2017 | HKD | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | +0.03 (+1.38%) | 182,000 |
23 Oct 2017 | HKD | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 20,200 |
20 Oct 2017 | HKD | 2.13 | 2.2 | 2.13 | 2.17 | 2.17 | -2.03 (-48.33%) | 50,000 |
19 Oct 2017 | HKD | 4.14 | 4.3 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 72,000 |
18 Oct 2017 | HKD | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | +0.01 (+0.24%) | 439,000 |
17 Oct 2017 | HKD | 3.99 | 4.16 | 3.99 | 4.13 | 4.13 | +0.13 (+3.25%) | 262,600 |
16 Oct 2017 | HKD | 4 | 4.06 | 4 | 4 | 4 | 0.0 (0.0%) | 48,000 |
13 Oct 2017 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 12,000 |