Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 4.75 | 4.79 | 4.3 | 4.36 | 4.36 | -0.35 (-7.43%) | 8,202,000 |
7 Sep 2017 | HKD | 4.2 | 4.75 | 4.2 | 4.71 | 4.71 | +0.51 (+12.14%) | 15,126,000 |
6 Sep 2017 | HKD | 4.2 | 4.2 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 2,514,000 |
5 Sep 2017 | HKD | 4.4 | 4.44 | 4.1 | 4.2 | 4.2 | -0.15 (-3.45%) | 6,223,010 |
4 Sep 2017 | HKD | 4.25 | 4.47 | 4.06 | 4.35 | 4.35 | +0.08 (+1.87%) | 12,994,000 |
1 Sep 2017 | HKD | 3.98 | 4.32 | 3.98 | 4.27 | 4.27 | +0.39 (+10.05%) | 16,909,000 |
31 Aug 2017 | HKD | 3.54 | 3.94 | 3.5 | 3.88 | 3.88 | +0.36 (+10.23%) | 11,465,000 |
30 Aug 2017 | HKD | 3.47 | 3.61 | 3.43 | 3.52 | 3.52 | +0.19 (+5.71%) | 12,865,000 |
29 Aug 2017 | HKD | 3.3 | 3.34 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 963,000 |
28 Aug 2017 | HKD | 3.23 | 3.35 | 3.23 | 3.31 | 3.31 | +0.08 (+2.48%) | 1,442,000 |
25 Aug 2017 | HKD | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 1,626,000 |
24 Aug 2017 | HKD | 3.15 | 3.21 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 658,000 |
23 Aug 2017 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 275,000 |
21 Aug 2017 | HKD | 3.1 | 3.22 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 697,000 |
18 Aug 2017 | HKD | 3.11 | 3.16 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 127,000 |
17 Aug 2017 | HKD | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 232,000 |
16 Aug 2017 | HKD | 3.05 | 3.2 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 628,000 |
15 Aug 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 305,000 |
14 Aug 2017 | HKD | 3.06 | 3.12 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 769,000 |
11 Aug 2017 | HKD | 3.11 | 3.13 | 3.05 | 3.06 | 3.06 | -0.1 (-3.16%) | 926,000 |
10 Aug 2017 | HKD | 3.15 | 3.23 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 469,000 |
9 Aug 2017 | HKD | 3.15 | 3.18 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 775,000 |
8 Aug 2017 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 534,000 |
7 Aug 2017 | HKD | 3.26 | 3.27 | 3.11 | 3.13 | 3.13 | -0.1 (-3.10%) | 674,020 |
4 Aug 2017 | HKD | 3.21 | 3.32 | 3.21 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,478,000 |
3 Aug 2017 | HKD | 3.01 | 3.22 | 3.01 | 3.19 | 3.19 | +0.17 (+5.63%) | 1,300,000 |
2 Aug 2017 | HKD | 2.88 | 3.09 | 2.88 | 3.02 | 3.02 | +0.14 (+4.86%) | 2,044,000 |
1 Aug 2017 | HKD | 2.8 | 2.9 | 2.75 | 2.88 | 2.88 | +0.13 (+4.73%) | 840,000 |
31 Jul 2017 | HKD | 2.81 | 2.83 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 824,000 |