Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 352,000 |
29 Aug 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 632,000 |
28 Aug 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 478,000 |
25 Aug 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 498,000 |
24 Aug 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,480,000 |
23 Aug 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 470,000 |
21 Aug 2017 | HKD | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,358,000 |
18 Aug 2017 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 820,000 |
17 Aug 2017 | HKD | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,170,000 |
16 Aug 2017 | HKD | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 2,238,000 |
15 Aug 2017 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | +0.02 (+2.33%) | 658,000 |
14 Aug 2017 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 244,000 |
11 Aug 2017 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 690,000 |
10 Aug 2017 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,226,000 |
9 Aug 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.007 (-0.83%) | 1,058,000 |
9 Aug 2017 |
|
|||||||
8 Aug 2017 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.8571 | +0.04 (+4.65%) | 2,325,225 |
7 Aug 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.819 | -0.02 (-2.27%) | 1,520,400 |
4 Aug 2017 | HKD | 0.89 | 0.9 | 0.87 | 0.88 | 0.8381 | 0.0 (0.0%) | 882,063 |
3 Aug 2017 | HKD | 0.88 | 0.9 | 0.88 | 0.88 | 0.8381 | -0.01 (-1.12%) | 546,000 |
2 Aug 2017 | HKD | 0.92 | 0.94 | 0.88 | 0.89 | 0.8476 | +0.03 (+3.49%) | 3,811,500 |
1 Aug 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.819 | -0.01 (-1.15%) | 1,014,405 |
31 Jul 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.8286 | +0.01 (+1.16%) | 1,041,705 |
28 Jul 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.819 | 0.0 (0.0%) | 873,868 |
27 Jul 2017 | HKD | 0.88 | 0.9 | 0.85 | 0.86 | 0.819 | -0.15 (-14.85%) | 6,054,909 |
26 Jul 2017 | HKD | 1.05 | 1.06 | 1 | 1.01 | 0.9619 | -0.01 (-0.98%) | 1,308,300 |
25 Jul 2017 | HKD | 0.9 | 1.07 | 0.9 | 1.02 | 0.9714 | +0.14 (+15.91%) | 12,209,400 |
24 Jul 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.8381 | +0.02 (+2.33%) | 172,200 |
21 Jul 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.819 | -0.02 (-2.27%) | 283,500 |
20 Jul 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.8381 | -0.02 (-2.22%) | 384,300 |