Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | HKD | 2.08 | 2.1 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 1,930,000 |
1 Dec 2017 | HKD | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 2,263,000 |
30 Nov 2017 | HKD | 2.06 | 2.13 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 2,283,000 |
29 Nov 2017 | HKD | 2.1 | 2.18 | 2.03 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,112,000 |
28 Nov 2017 | HKD | 2.2 | 2.24 | 2 | 2.1 | 2.1 | -0.1 (-4.55%) | 7,374,000 |
27 Nov 2017 | HKD | 2.23 | 2.28 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 4,907,000 |
24 Nov 2017 | HKD | 2.24 | 2.28 | 2.2 | 2.26 | 2.26 | +0.02 (+0.89%) | 4,961,000 |
23 Nov 2017 | HKD | 2.21 | 2.29 | 2.18 | 2.24 | 2.24 | -0.03 (-1.32%) | 9,658,000 |
22 Nov 2017 | HKD | 2.22 | 2.28 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 5,507,000 |
21 Nov 2017 | HKD | 2.32 | 2.33 | 2.17 | 2.2 | 2.2 | -0.08 (-3.51%) | 4,986,700 |
20 Nov 2017 | HKD | 2.35 | 2.35 | 2.19 | 2.28 | 2.28 | +0.09 (+4.11%) | 5,952,000 |
17 Nov 2017 | HKD | 2.2 | 2.23 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 6,013,000 |
16 Nov 2017 | HKD | 2.3 | 2.31 | 2.15 | 2.18 | 2.18 | -0.08 (-3.54%) | 3,800,000 |
15 Nov 2017 | HKD | 2.33 | 2.36 | 2.25 | 2.26 | 2.26 | -0.05 (-2.16%) | 3,197,000 |
14 Nov 2017 | HKD | 2.43 | 2.43 | 2.27 | 2.31 | 2.31 | -0.14 (-5.71%) | 3,447,000 |
13 Nov 2017 | HKD | 2.4 | 2.49 | 2.33 | 2.45 | 2.45 | +0.15 (+6.52%) | 3,715,000 |
10 Nov 2017 | HKD | 2.29 | 2.39 | 2.22 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,684,700 |
9 Nov 2017 | HKD | 2.32 | 2.38 | 2.25 | 2.29 | 2.29 | -0.08 (-3.38%) | 4,630,000 |
8 Nov 2017 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 4,224,000 |
7 Nov 2017 | HKD | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 5,105,000 |
6 Nov 2017 | HKD | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | 0.0 (0.0%) | 4,686,000 |
3 Nov 2017 | HKD | 2.45 | 2.45 | 2.36 | 2.41 | 2.41 | -0.01 (-0.41%) | 5,803,000 |
2 Nov 2017 | HKD | 2.46 | 2.48 | 2.31 | 2.42 | 2.42 | -0.03 (-1.22%) | 5,396,000 |
1 Nov 2017 | HKD | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 4,960,000 |
31 Oct 2017 | HKD | 2.42 | 2.49 | 2.38 | 2.46 | 2.46 | +0.01 (+0.41%) | 4,629,000 |
30 Oct 2017 | HKD | 2.49 | 2.52 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 4,855,000 |
27 Oct 2017 | HKD | 2.51 | 2.51 | 2.41 | 2.46 | 2.46 | -0.03 (-1.20%) | 4,916,552 |
26 Oct 2017 | HKD | 2.43 | 2.54 | 2.4 | 2.49 | 2.49 | -0.03 (-1.19%) | 6,308,000 |
25 Oct 2017 | HKD | 2.53 | 2.57 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 5,106,000 |
24 Oct 2017 | HKD | 2.49 | 2.53 | 2.42 | 2.5 | 2.5 | +0.03 (+1.21%) | 4,578,000 |