Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 5.04 | 5.18 | 4.7 | 5.18 | 51.8 | +0.08 (+1.57%) | 637,000 |
30 Aug 2017 | HKD | 5 | 5.14 | 4.7 | 5.1 | 51 | -0.15 (-2.86%) | 215,000 |
29 Aug 2017 | HKD | 5.28 | 5.33 | 5.25 | 5.25 | 52.5 | +0.11 (+2.14%) | 24,000 |
28 Aug 2017 | HKD | 5.17 | 5.17 | 5.14 | 5.14 | 51.4 | -0.03 (-0.58%) | 107,500 |
25 Aug 2017 | HKD | 4.95 | 5.5 | 4.95 | 5.17 | 51.7 | +0.33 (+6.82%) | 999,000 |
24 Aug 2017 | HKD | 4.21 | 4.9 | 4.21 | 4.84 | 48.4 | +0.63 (+14.96%) | 43,000 |
23 Aug 2017 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 42.1 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.2 | 4.22 | 4.15 | 4.21 | 42.1 | +0.01 (+0.24%) | 110,800 |
21 Aug 2017 | HKD | 4.2 | 4.2 | 4.15 | 4.2 | 42 | +0.02 (+0.48%) | 59,000 |
18 Aug 2017 | HKD | 4.15 | 4.2 | 4.1 | 4.18 | 41.8 | +0.03 (+0.72%) | 168,000 |
17 Aug 2017 | HKD | 4.15 | 4.18 | 4.1 | 4.15 | 41.5 | 0.0 (0.0%) | 37,500 |
16 Aug 2017 | HKD | 4.15 | 4.15 | 3.9 | 4.15 | 41.5 | 0.0 (0.0%) | 239,000 |
15 Aug 2017 | HKD | 4.3 | 4.3 | 4.09 | 4.15 | 41.5 | -0.15 (-3.49%) | 28,000 |
14 Aug 2017 | HKD | 4 | 4.3 | 3.61 | 4.3 | 43 | +0.3 (+7.50%) | 534,500 |
11 Aug 2017 | HKD | 4.15 | 4.22 | 3.78 | 4 | 40 | -0.21 (-4.99%) | 671,500 |
10 Aug 2017 | HKD | 4.4 | 4.4 | 4.08 | 4.21 | 42.1 | -0.17 (-3.88%) | 183,500 |
9 Aug 2017 | HKD | 4.39 | 4.4 | 4.25 | 4.38 | 43.8 | -0.02 (-0.45%) | 1,117,000 |
8 Aug 2017 | HKD | 4.4 | 4.5 | 4.3 | 4.4 | 44 | 0.0 (0.0%) | 115,500 |
7 Aug 2017 | HKD | 4.5 | 4.5 | 4.3 | 4.4 | 44 | -0.1 (-2.22%) | 78,400 |
4 Aug 2017 | HKD | 4.56 | 4.64 | 4.48 | 4.5 | 45 | -0.18 (-3.85%) | 77,500 |
3 Aug 2017 | HKD | 4.65 | 4.68 | 4.55 | 4.68 | 46.8 | 0.0 (0.0%) | 70,000 |
2 Aug 2017 | HKD | 4.8 | 4.8 | 4.32 | 4.68 | 46.8 | -0.12 (-2.50%) | 493,500 |
1 Aug 2017 | HKD | 4.82 | 4.91 | 4.7 | 4.8 | 48 | -0.12 (-2.44%) | 394,500 |
31 Jul 2017 | HKD | 4.86 | 4.92 | 4.68 | 4.92 | 49.2 | 0.0 (0.0%) | 502,500 |
28 Jul 2017 | HKD | 4.98 | 4.98 | 4.82 | 4.92 | 49.2 | -0.06 (-1.20%) | 84,000 |
27 Jul 2017 | HKD | 5.01 | 5.01 | 4.92 | 4.98 | 49.8 | -0.11 (-2.16%) | 12,500 |
26 Jul 2017 | HKD | 5 | 5.12 | 4.9 | 5.09 | 50.9 | +0.09 (+1.80%) | 1,292,500 |
25 Jul 2017 | HKD | 5 | 5.05 | 4.85 | 5 | 50 | -0.05 (-0.99%) | 25,000 |
24 Jul 2017 | HKD | 4.97 | 5.05 | 4.97 | 5.05 | 50.5 | +0.05 (+1%) | 38,500 |
21 Jul 2017 | HKD | 4.95 | 5.05 | 4.9 | 5 | 50 | -0.05 (-0.99%) | 9,047,500 |