Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 2.8 | 2.83 | 2.78 | 2.83 | 5.66 | +0.03 (+1.07%) | 487,000 |
11 Oct 2017 | HKD | 2.82 | 2.82 | 2.78 | 2.8 | 5.6 | -0.03 (-1.06%) | 539,500 |
10 Oct 2017 | HKD | 2.84 | 2.86 | 2.81 | 2.83 | 5.66 | 0.0 (0.0%) | 477,000 |
9 Oct 2017 | HKD | 2.83 | 2.86 | 2.81 | 2.83 | 5.66 | 0.0 (0.0%) | 547,500 |
6 Oct 2017 | HKD | 2.83 | 2.83 | 2.8 | 2.83 | 5.66 | +0.01 (+0.35%) | 497,500 |
5 Oct 2017 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 5.64 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.8 | 2.84 | 2.79 | 2.82 | 5.64 | +0.02 (+0.71%) | 550,000 |
3 Oct 2017 | HKD | 2.77 | 2.8 | 2.75 | 2.8 | 5.6 | +0.03 (+1.08%) | 470,500 |
2 Oct 2017 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 5.54 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.7 | 2.83 | 2.66 | 2.77 | 5.54 | +0.07 (+2.59%) | 625,000 |
28 Sep 2017 | HKD | 2.69 | 2.7 | 2.66 | 2.7 | 5.4 | +0.01 (+0.37%) | 418,000 |
27 Sep 2017 | HKD | 2.67 | 2.71 | 2.64 | 2.69 | 5.38 | +0.04 (+1.51%) | 608,500 |
26 Sep 2017 | HKD | 2.68 | 2.68 | 2.61 | 2.65 | 5.3 | -0.01 (-0.38%) | 522,000 |
25 Sep 2017 | HKD | 2.68 | 2.68 | 2.63 | 2.66 | 5.32 | -0.01 (-0.37%) | 584,500 |
22 Sep 2017 | HKD | 2.71 | 2.71 | 2.63 | 2.67 | 5.34 | -0.02 (-0.74%) | 542,500 |
21 Sep 2017 | HKD | 2.72 | 2.72 | 2.64 | 2.69 | 5.38 | +0.02 (+0.75%) | 482,170 |
20 Sep 2017 | HKD | 2.72 | 2.72 | 2.66 | 2.67 | 5.34 | -0.03 (-1.11%) | 587,000 |
19 Sep 2017 | HKD | 2.73 | 2.73 | 2.68 | 2.7 | 5.4 | -0.02 (-0.74%) | 524,500 |
18 Sep 2017 | HKD | 2.8 | 2.8 | 2.68 | 2.72 | 5.44 | -0.03 (-1.09%) | 552,300 |
15 Sep 2017 | HKD | 2.68 | 2.77 | 2.68 | 2.75 | 5.5 | +0.03 (+1.10%) | 621,000 |
14 Sep 2017 | HKD | 2.72 | 2.74 | 2.68 | 2.72 | 5.44 | 0.0 (0.0%) | 806,000 |
13 Sep 2017 | HKD | 2.7 | 2.72 | 2.63 | 2.72 | 5.44 | +0.06 (+2.26%) | 677,500 |
12 Sep 2017 | HKD | 2.67 | 2.69 | 2.63 | 2.66 | 5.32 | -0.02 (-0.75%) | 777,000 |
11 Sep 2017 | HKD | 2.7 | 2.7 | 2.65 | 2.68 | 5.36 | -0.01 (-0.37%) | 726,000 |
8 Sep 2017 | HKD | 2.7 | 2.72 | 2.65 | 2.69 | 5.38 | -0.02 (-0.74%) | 757,500 |
7 Sep 2017 | HKD | 2.62 | 2.73 | 2.62 | 2.71 | 5.42 | +0.07 (+2.65%) | 1,153,700 |
6 Sep 2017 | HKD | 2.71 | 2.74 | 2.63 | 2.64 | 5.28 | -0.11 (-4%) | 1,043,500 |
5 Sep 2017 | HKD | 2.86 | 2.88 | 2.72 | 2.75 | 5.5 | -0.11 (-3.85%) | 1,227,000 |
4 Sep 2017 | HKD | 2.96 | 2.97 | 2.86 | 2.86 | 5.72 | -0.12 (-4.03%) | 742,000 |
1 Sep 2017 | HKD | 2.93 | 2.98 | 2.86 | 2.98 | 5.96 | +0.1 (+3.47%) | 767,000 |