Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | HKD | 2.53 | 2.55 | 2.39 | 2.47 | 2.47 | -0.03 (-1.20%) | 5,329,000 |
20 Oct 2017 | HKD | 2.46 | 2.54 | 2.35 | 2.5 | 2.5 | +0.05 (+2.04%) | 5,983,000 |
19 Oct 2017 | HKD | 2.51 | 2.56 | 2.41 | 2.45 | 2.45 | -0.06 (-2.39%) | 5,449,000 |
18 Oct 2017 | HKD | 2.57 | 2.58 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 4,203,000 |
17 Oct 2017 | HKD | 2.5 | 2.6 | 2.49 | 2.52 | 2.52 | -0.03 (-1.18%) | 4,396,000 |
16 Oct 2017 | HKD | 2.53 | 2.6 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 4,560,000 |
13 Oct 2017 | HKD | 2.58 | 2.59 | 2.48 | 2.53 | 2.53 | -0.08 (-3.07%) | 4,997,000 |
12 Oct 2017 | HKD | 2.55 | 2.68 | 2.51 | 2.61 | 2.61 | +0.04 (+1.56%) | 4,368,000 |
11 Oct 2017 | HKD | 2.65 | 2.68 | 2.51 | 2.57 | 2.57 | -0.08 (-3.02%) | 5,368,000 |
10 Oct 2017 | HKD | 2.75 | 2.75 | 2.59 | 2.65 | 2.65 | -0.05 (-1.85%) | 4,292,000 |
9 Oct 2017 | HKD | 2.76 | 2.76 | 2.64 | 2.7 | 2.7 | +0.03 (+1.12%) | 5,016,000 |
6 Oct 2017 | HKD | 2.71 | 2.87 | 2.65 | 2.67 | 2.67 | -0.13 (-4.64%) | 4,223,000 |
5 Oct 2017 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.78 | 2.84 | 2.71 | 2.8 | 2.8 | +0.09 (+3.32%) | 4,665,000 |
3 Oct 2017 | HKD | 2.63 | 2.96 | 2.55 | 2.71 | 2.71 | +0.08 (+3.04%) | 5,504,000 |
2 Oct 2017 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.4 | 2.73 | 2.3 | 2.63 | 2.63 | +0.34 (+14.85%) | 7,820,000 |
28 Sep 2017 | HKD | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,015,000 |
27 Sep 2017 | HKD | 2.4 | 2.4 | 2.29 | 2.33 | 2.33 | -0.02 (-0.85%) | 3,052,000 |
26 Sep 2017 | HKD | 2.35 | 2.39 | 2.28 | 2.35 | 2.35 | +0.03 (+1.29%) | 3,272,000 |
25 Sep 2017 | HKD | 2.4 | 2.42 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 3,166,000 |
22 Sep 2017 | HKD | 2.49 | 2.49 | 2.22 | 2.33 | 2.33 | -0.06 (-2.51%) | 3,634,000 |
21 Sep 2017 | HKD | 2.16 | 2.43 | 2.16 | 2.39 | 2.39 | +0.04 (+1.70%) | 3,354,000 |
20 Sep 2017 | HKD | 2.5 | 2.53 | 2.35 | 2.35 | 2.35 | -0.16 (-6.37%) | 4,818,000 |
19 Sep 2017 | HKD | 2.54 | 2.58 | 2.49 | 2.51 | 2.51 | -0.05 (-1.95%) | 6,073,000 |
18 Sep 2017 | HKD | 2.6 | 2.6 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 6,186,000 |
15 Sep 2017 | HKD | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | +0.03 (+1.18%) | 4,718,000 |
14 Sep 2017 | HKD | 2.62 | 2.63 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 5,079,000 |
13 Sep 2017 | HKD | 2.61 | 2.61 | 2.5 | 2.57 | 2.57 | +0.01 (+0.39%) | 4,435,000 |
12 Sep 2017 | HKD | 2.65 | 2.65 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 4,068,000 |