Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | HKD | 5.78 | 6 | 5.76 | 5.96 | 5.96 | -0.01 (-0.17%) | 502,000 |
10 Aug 2017 | HKD | 5.96 | 5.98 | 5.87 | 5.97 | 5.97 | -0.05 (-0.83%) | 202,000 |
9 Aug 2017 | HKD | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | 0.0 (0.0%) | 96,000 |
8 Aug 2017 | HKD | 5.99 | 6.03 | 5.9 | 6.02 | 6.02 | +0.08 (+1.35%) | 132,000 |
7 Aug 2017 | HKD | 5.79 | 5.99 | 5.79 | 5.94 | 5.94 | +0.11 (+1.89%) | 367,000 |
4 Aug 2017 | HKD | 5.76 | 5.83 | 5.6 | 5.83 | 5.83 | +0.13 (+2.28%) | 232,000 |
3 Aug 2017 | HKD | 5.55 | 5.73 | 5.47 | 5.7 | 5.7 | +0.19 (+3.45%) | 535,000 |
2 Aug 2017 | HKD | 5.11 | 5.6 | 5.11 | 5.51 | 5.51 | +0.11 (+2.04%) | 262,000 |
1 Aug 2017 | HKD | 5.4 | 5.4 | 4.95 | 5.4 | 5.4 | 0.0 (0.0%) | 516,000 |
31 Jul 2017 | HKD | 5.55 | 5.55 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 181,000 |
28 Jul 2017 | HKD | 5.19 | 5.5 | 5.03 | 5.5 | 5.5 | +0.31 (+5.97%) | 255,000 |
27 Jul 2017 | HKD | 4.96 | 5.2 | 4.95 | 5.19 | 5.19 | +0.2 (+4.01%) | 401,000 |
26 Jul 2017 | HKD | 5 | 5 | 4.8 | 4.99 | 4.99 | -0.01 (-0.20%) | 15,000 |
25 Jul 2017 | HKD | 4.7 | 5 | 4.68 | 5 | 5 | +0.3 (+6.38%) | 241,000 |
24 Jul 2017 | HKD | 4.39 | 4.7 | 4.39 | 4.7 | 4.7 | +0.25 (+5.62%) | 228,000 |
21 Jul 2017 | HKD | 4.5 | 4.6 | 4.44 | 4.45 | 4.45 | -0.15 (-3.26%) | 13,000 |
20 Jul 2017 | HKD | 4.5 | 4.6 | 4.44 | 4.6 | 4.6 | +0.11 (+2.45%) | 658,000 |
19 Jul 2017 | HKD | 4.17 | 4.5 | 4.17 | 4.49 | 4.49 | +0.31 (+7.42%) | 320,000 |
18 Jul 2017 | HKD | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | +0.14 (+3.47%) | 311,000 |
17 Jul 2017 | HKD | 3.9 | 4.04 | 3.9 | 4.04 | 4.04 | +0.29 (+7.73%) | 182,000 |
14 Jul 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 1,000 |
12 Jul 2017 | HKD | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 46,000 |
11 Jul 2017 | HKD | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 381,000 |
10 Jul 2017 | HKD | 4.01 | 4.01 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 424,000 |
7 Jul 2017 | HKD | 3.8 | 3.99 | 3.79 | 3.99 | 3.99 | +0.19 (+5%) | 291,000 |
6 Jul 2017 | HKD | 3.66 | 3.83 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,098,000 |
5 Jul 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.11 (-2.85%) | 48,000 |
4 Jul 2017 | HKD | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | +0.16 (+4.32%) | 39,000 |
3 Jul 2017 | HKD | 3.87 | 3.87 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 39,000 |