Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 3.69 | 3.7 | 3.64 | 3.64 | 3.64 | +0.07 (+1.96%) | 42,000 |
11 Sep 2017 | HKD | 3.74 | 3.74 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 36,000 |
8 Sep 2017 | HKD | 3.6 | 3.75 | 3.4 | 3.57 | 3.57 | +0.14 (+4.08%) | 514,000 |
7 Sep 2017 | HKD | 3.52 | 3.64 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 300,000 |
6 Sep 2017 | HKD | 3.85 | 3.85 | 3.49 | 3.5 | 3.5 | -0.23 (-6.17%) | 938,000 |
5 Sep 2017 | HKD | 3.8 | 3.92 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 418,000 |
4 Sep 2017 | HKD | 3.76 | 3.78 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 48,000 |
1 Sep 2017 | HKD | 3.7 | 3.9 | 3.68 | 3.8 | 3.8 | +0.16 (+4.40%) | 440,000 |
31 Aug 2017 | HKD | 3.79 | 3.79 | 3.56 | 3.64 | 3.64 | -0.12 (-3.19%) | 152,000 |
30 Aug 2017 | HKD | 3.73 | 3.83 | 3.7 | 3.76 | 3.76 | +0.18 (+5.03%) | 372,000 |
29 Aug 2017 | HKD | 3.35 | 3.65 | 3.34 | 3.58 | 3.58 | +0.28 (+8.48%) | 348,000 |
28 Aug 2017 | HKD | 3.24 | 3.3 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 316,000 |
25 Aug 2017 | HKD | 3.2 | 3.2 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 40,000 |
24 Aug 2017 | HKD | 3.01 | 3.19 | 3.01 | 3.19 | 3.19 | +0.08 (+2.57%) | 4,000 |
23 Aug 2017 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 130,000 |
21 Aug 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.04 (+1.30%) | 40,000 |
18 Aug 2017 | HKD | 2.83 | 3.1 | 2.83 | 3.08 | 3.08 | +0.08 (+2.67%) | 60,000 |
17 Aug 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 18,000 |
16 Aug 2017 | HKD | 3.01 | 3.01 | 2.94 | 3 | 3 | 0.0 (0.0%) | 92,000 |
15 Aug 2017 | HKD | 3 | 3.11 | 3 | 3 | 3 | -0.06 (-1.96%) | 111,880 |
14 Aug 2017 | HKD | 3.09 | 3.11 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 66,000 |
11 Aug 2017 | HKD | 3.1 | 3.1 | 3.09 | 3.09 | 3.09 | -0.08 (-2.52%) | 112,000 |
10 Aug 2017 | HKD | 3.06 | 3.17 | 3.05 | 3.17 | 3.17 | +0.14 (+4.62%) | 222,000 |
9 Aug 2017 | HKD | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | +0.03 (+1%) | 40,000 |
8 Aug 2017 | HKD | 3.01 | 3.17 | 3 | 3 | 3 | 0.0 (0.0%) | 184,000 |
7 Aug 2017 | HKD | 3 | 3.06 | 3 | 3 | 3 | 0.0 (0.0%) | 84,000 |
4 Aug 2017 | HKD | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 190,000 |
3 Aug 2017 | HKD | 2.88 | 3 | 2.88 | 3 | 3 | +0.2 (+7.14%) | 292,000 |
2 Aug 2017 | HKD | 2.91 | 2.91 | 2.8 | 2.8 | 2.8 | -0.12 (-4.11%) | 320,000 |