Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | HKD | 2.62 | 2.66 | 2.58 | 2.64 | 2.64 | +0.02 (+0.76%) | 6,115,000 |
5 Sep 2017 | HKD | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 4,705,000 |
4 Sep 2017 | HKD | 2.57 | 2.6 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 5,970,000 |
1 Sep 2017 | HKD | 2.53 | 2.58 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 8,877,548 |
31 Aug 2017 | HKD | 2.47 | 2.54 | 2.47 | 2.53 | 2.53 | +0.06 (+2.43%) | 7,905,000 |
30 Aug 2017 | HKD | 2.48 | 2.51 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 2,955,000 |
29 Aug 2017 | HKD | 2.43 | 2.49 | 2.41 | 2.49 | 2.49 | +0.06 (+2.47%) | 10,250,000 |
28 Aug 2017 | HKD | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 8,880,000 |
25 Aug 2017 | HKD | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 9,030,000 |
24 Aug 2017 | HKD | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 8,440,000 |
23 Aug 2017 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.29 | 2.38 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 8,805,000 |
21 Aug 2017 | HKD | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 5,170,000 |
18 Aug 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 7,505,000 |
17 Aug 2017 | HKD | 2.29 | 2.33 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,080,000 |
16 Aug 2017 | HKD | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 7,390,000 |
15 Aug 2017 | HKD | 2.27 | 2.32 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 8,720,000 |
14 Aug 2017 | HKD | 2.21 | 2.29 | 2.2 | 2.29 | 2.29 | +0.06 (+2.69%) | 7,870,000 |
11 Aug 2017 | HKD | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 12,335,000 |
10 Aug 2017 | HKD | 2.16 | 2.2 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 8,800,000 |
9 Aug 2017 | HKD | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 10,995,000 |
8 Aug 2017 | HKD | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 11,175,000 |
7 Aug 2017 | HKD | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 5,435,000 |
4 Aug 2017 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,930,000 |
3 Aug 2017 | HKD | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 3,145,000 |
2 Aug 2017 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 4,960,000 |
1 Aug 2017 | HKD | 2.09 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 2,370,000 |
31 Jul 2017 | HKD | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,975,000 |
28 Jul 2017 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 4,135,000 |
27 Jul 2017 | HKD | 2.08 | 2.1 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 4,995,000 |