Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 404,000 |
6 Sep 2017 | HKD | 5.04 | 5.11 | 4.97 | 5.09 | 5.09 | +0.01 (+0.20%) | 472,000 |
5 Sep 2017 | HKD | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 595,000 |
4 Sep 2017 | HKD | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 259,000 |
1 Sep 2017 | HKD | 5.01 | 5.2 | 5.01 | 5.17 | 5.17 | +0.09 (+1.77%) | 712,000 |
31 Aug 2017 | HKD | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 187,000 |
30 Aug 2017 | HKD | 5.07 | 5.12 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 790,000 |
29 Aug 2017 | HKD | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,159,000 |
28 Aug 2017 | HKD | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 91,000 |
25 Aug 2017 | HKD | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 1,179,000 |
24 Aug 2017 | HKD | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | -0.04 (-0.78%) | 220,000 |
23 Aug 2017 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 5.09 | 5.12 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 561,000 |
21 Aug 2017 | HKD | 5.09 | 5.11 | 5.03 | 5.11 | 5.11 | +0.01 (+0.20%) | 145,000 |
18 Aug 2017 | HKD | 5.11 | 5.11 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 80,000 |
17 Aug 2017 | HKD | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 853,000 |
16 Aug 2017 | HKD | 5.08 | 5.1 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 142,000 |
15 Aug 2017 | HKD | 5.1 | 5.1 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 633,000 |
14 Aug 2017 | HKD | 5.09 | 5.1 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 10,468,000 |
11 Aug 2017 | HKD | 5.02 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 216,000 |
10 Aug 2017 | HKD | 5.09 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 75,000 |
9 Aug 2017 | HKD | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 186,000 |
8 Aug 2017 | HKD | 5.08 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 97,000 |
7 Aug 2017 | HKD | 5.02 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 9,000 |
4 Aug 2017 | HKD | 5.09 | 5.1 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 129,000 |
3 Aug 2017 | HKD | 5.08 | 5.11 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 212,000 |
2 Aug 2017 | HKD | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 222,000 |
1 Aug 2017 | HKD | 5.07 | 5.08 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 330,000 |
31 Jul 2017 | HKD | 5.07 | 5.1 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 863,000 |
28 Jul 2017 | HKD | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 44,000 |