Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | -0.01 (-0.41%) | 386,000 |
7 Sep 2017 | HKD | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 365,000 |
6 Sep 2017 | HKD | 2.45 | 2.46 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 226,000 |
5 Sep 2017 | HKD | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 25,000 |
4 Sep 2017 | HKD | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 32,000 |
1 Sep 2017 | HKD | 2.42 | 2.45 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 84,000 |
31 Aug 2017 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 34,000 |
30 Aug 2017 | HKD | 2.45 | 2.49 | 2.41 | 2.48 | 2.48 | +0.03 (+1.22%) | 613,000 |
29 Aug 2017 | HKD | 2.41 | 2.47 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 105,000 |
28 Aug 2017 | HKD | 2.42 | 2.46 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 88,000 |
25 Aug 2017 | HKD | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 183,000 |
24 Aug 2017 | HKD | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 296,000 |
23 Aug 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.45 | 2.46 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,533,000 |
21 Aug 2017 | HKD | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 218,000 |
18 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 70,000 |
17 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 186,000 |
16 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 149,000 |
15 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 155,000 |
14 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 79,000 |
11 Aug 2017 | HKD | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 2,186,000 |
10 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 1,208,000 |
9 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 857,000 |
8 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 745,000 |
7 Aug 2017 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 3,431,000 |
4 Aug 2017 | HKD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 332,000 |
3 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 362,000 |
2 Aug 2017 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 1,422,000 |
1 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 488,000 |
31 Jul 2017 | HKD | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 1,545,000 |