Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,840,000 |
2 Aug 2017 | HKD | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,635,000 |
1 Aug 2017 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,180,185 |
31 Jul 2017 | HKD | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,766,000 |
28 Jul 2017 | HKD | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 33,150,000 |
27 Jul 2017 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,484,000 |
26 Jul 2017 | HKD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 6,686,000 |
25 Jul 2017 | HKD | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 453,000 |
24 Jul 2017 | HKD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,165,000 |
21 Jul 2017 | HKD | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 196,000 |
20 Jul 2017 | HKD | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,217,000 |
19 Jul 2017 | HKD | 1.42 | 1.5 | 1.42 | 1.49 | 1.49 | +0.04 (+2.76%) | 4,018,000 |
18 Jul 2017 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,539,000 |
17 Jul 2017 | HKD | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 1,255,000 |
14 Jul 2017 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,226,002 |
13 Jul 2017 | HKD | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 3,254,000 |
12 Jul 2017 | HKD | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 555,000 |
11 Jul 2017 | HKD | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 1,419,000 |
10 Jul 2017 | HKD | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 3,823,000 |
7 Jul 2017 | HKD | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,373,000 |
6 Jul 2017 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,122,000 |
5 Jul 2017 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 790,000 |
4 Jul 2017 | HKD | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,073,000 |
3 Jul 2017 | HKD | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,282,000 |
30 Jun 2017 | HKD | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 677,000 |
29 Jun 2017 | HKD | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 629,000 |
28 Jun 2017 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 714,000 |
27 Jun 2017 | HKD | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 957,000 |
26 Jun 2017 | HKD | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 1,882,000 |
23 Jun 2017 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 600,000 |