Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,809,000 |
6 Sep 2017 | HKD | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,172,000 |
5 Sep 2017 | HKD | 4.3 | 4.31 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 2,016,000 |
4 Sep 2017 | HKD | 4.3 | 4.32 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,820,000 |
1 Sep 2017 | HKD | 4.3 | 4.35 | 4.29 | 4.3 | 4.3 | +0.01 (+0.23%) | 1,853,000 |
31 Aug 2017 | HKD | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 2,337,000 |
30 Aug 2017 | HKD | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 2,092,600 |
29 Aug 2017 | HKD | 4.3 | 4.3 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,824,000 |
28 Aug 2017 | HKD | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 2,300,058 |
25 Aug 2017 | HKD | 4.29 | 4.3 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,416,000 |
24 Aug 2017 | HKD | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,545,000 |
23 Aug 2017 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.28 | 4.3 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,813,000 |
21 Aug 2017 | HKD | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,357,000 |
18 Aug 2017 | HKD | 4.28 | 4.31 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 1,927,000 |
17 Aug 2017 | HKD | 4.31 | 4.32 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 1,841,000 |
16 Aug 2017 | HKD | 4.3 | 4.35 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 3,538,000 |
15 Aug 2017 | HKD | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,998,000 |
14 Aug 2017 | HKD | 4.26 | 4.3 | 4.25 | 4.27 | 4.27 | +0.05 (+1.18%) | 2,320,000 |
11 Aug 2017 | HKD | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 2,283,000 |
10 Aug 2017 | HKD | 4.34 | 4.34 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 2,626,000 |
9 Aug 2017 | HKD | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,839,000 |
8 Aug 2017 | HKD | 4.33 | 4.35 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 2,622,900 |
7 Aug 2017 | HKD | 4.3 | 4.35 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 2,523,000 |
4 Aug 2017 | HKD | 4.31 | 4.31 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 2,364,000 |
3 Aug 2017 | HKD | 4.28 | 4.33 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 2,639,000 |
2 Aug 2017 | HKD | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 2,912,500 |
1 Aug 2017 | HKD | 4.27 | 4.32 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 3,511,000 |
31 Jul 2017 | HKD | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,511,000 |
28 Jul 2017 | HKD | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 7,082,000 |