Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -0.06 (-3.02%) | 24,394,000 |
30 Aug 2017 | HKD | 1.95 | 2 | 1.91 | 1.99 | 1.99 | +0.02 (+1.02%) | 18,432,000 |
29 Aug 2017 | HKD | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 2,144,000 |
28 Aug 2017 | HKD | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 7,984,000 |
25 Aug 2017 | HKD | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 7,550,000 |
24 Aug 2017 | HKD | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,632,000 |
23 Aug 2017 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 17,062,000 |
21 Aug 2017 | HKD | 1.96 | 1.97 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 7,062,000 |
18 Aug 2017 | HKD | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 8,102,000 |
17 Aug 2017 | HKD | 1.98 | 2 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 8,866,000 |
16 Aug 2017 | HKD | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 14,324,000 |
15 Aug 2017 | HKD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 13,142,000 |
14 Aug 2017 | HKD | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 16,294,000 |
11 Aug 2017 | HKD | 1.97 | 1.97 | 1.91 | 1.96 | 1.96 | -0.02 (-1.01%) | 10,968,000 |
10 Aug 2017 | HKD | 1.98 | 2.04 | 1.94 | 1.98 | 1.98 | 0.0 (0.0%) | 24,064,000 |
9 Aug 2017 | HKD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 8,864,000 |
8 Aug 2017 | HKD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 18,996,000 |
7 Aug 2017 | HKD | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 26,624,000 |
4 Aug 2017 | HKD | 1.98 | 2 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 61,692,000 |
3 Aug 2017 | HKD | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 5,105,567 |
2 Aug 2017 | HKD | 1.98 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 31,274,000 |
1 Aug 2017 | HKD | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 31,628,000 |
31 Jul 2017 | HKD | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 13,320,000 |
28 Jul 2017 | HKD | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 12,640,000 |
27 Jul 2017 | HKD | 2 | 2 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 9,518,000 |
26 Jul 2017 | HKD | 1.98 | 2 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,800,000 |
25 Jul 2017 | HKD | 1.99 | 2.01 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 4,416,000 |
24 Jul 2017 | HKD | 1.97 | 2.04 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 3,613,000 |
21 Jul 2017 | HKD | 1.98 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,038,000 |