Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | HKD | 2.2 | 2.29 | 2.06 | 2.21 | 22.1 | -0.12 (-5.15%) | 1,570,000 |
1 Sep 2017 | HKD | 2.67 | 2.75 | 2.23 | 2.33 | 23.3 | -0.34 (-12.73%) | 3,357,500 |
31 Aug 2017 | HKD | 2.86 | 2.86 | 2.66 | 2.67 | 26.7 | -0.2 (-6.97%) | 852,500 |
30 Aug 2017 | HKD | 2.98 | 2.99 | 2.87 | 2.87 | 28.7 | -0.11 (-3.69%) | 3,082,000 |
29 Aug 2017 | HKD | 2.92 | 3.02 | 2.92 | 2.98 | 29.8 | -0.04 (-1.32%) | 3,477,500 |
28 Aug 2017 | HKD | 3.02 | 3.04 | 2.85 | 3.02 | 30.2 | -0.05 (-1.63%) | 925,000 |
25 Aug 2017 | HKD | 3.02 | 3.11 | 3.02 | 3.07 | 30.7 | +0.05 (+1.66%) | 462,000 |
24 Aug 2017 | HKD | 3.02 | 3.13 | 3.02 | 3.02 | 30.2 | -0.01 (-0.33%) | 1,530,000 |
23 Aug 2017 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 30.3 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.03 | 3.04 | 2.99 | 3.03 | 30.3 | 0.0 (0.0%) | 387,500 |
21 Aug 2017 | HKD | 3.03 | 3.1 | 2.96 | 3.03 | 30.3 | -0.03 (-0.98%) | 1,432,500 |
18 Aug 2017 | HKD | 3.05 | 3.1 | 3 | 3.06 | 30.6 | -0.01 (-0.33%) | 2,125,000 |
17 Aug 2017 | HKD | 3.08 | 3.11 | 3 | 3.07 | 30.7 | 0.0 (0.0%) | 10,377,500 |
16 Aug 2017 | HKD | 2.98 | 3.16 | 2.97 | 3.07 | 30.7 | -0.03 (-0.97%) | 3,140,000 |
15 Aug 2017 | HKD | 3.1 | 3.15 | 2.93 | 3.1 | 31 | -0.01 (-0.32%) | 4,115,000 |
14 Aug 2017 | HKD | 3.22 | 3.49 | 3.09 | 3.11 | 31.1 | -0.04 (-1.27%) | 6,882,500 |
11 Aug 2017 | HKD | 3.08 | 3.2 | 3.03 | 3.15 | 31.5 | +0.03 (+0.96%) | 9,592,500 |
10 Aug 2017 | HKD | 3.06 | 3.24 | 3.06 | 3.12 | 31.2 | +0.03 (+0.97%) | 7,435,000 |
9 Aug 2017 | HKD | 3.1 | 3.12 | 3.02 | 3.09 | 30.9 | +0.07 (+2.32%) | 2,930,000 |
8 Aug 2017 | HKD | 2.94 | 3.15 | 2.94 | 3.02 | 30.2 | +0.07 (+2.37%) | 1,745,000 |
7 Aug 2017 | HKD | 2.96 | 3 | 2.92 | 2.95 | 29.5 | +0.04 (+1.37%) | 397,500 |
4 Aug 2017 | HKD | 2.96 | 2.96 | 2.88 | 2.91 | 29.1 | -0.07 (-2.35%) | 787,500 |
3 Aug 2017 | HKD | 2.9 | 2.99 | 2.9 | 2.98 | 29.8 | -0.01 (-0.33%) | 707,500 |
2 Aug 2017 | HKD | 2.97 | 2.99 | 2.9 | 2.99 | 29.9 | +0.02 (+0.67%) | 522,500 |
1 Aug 2017 | HKD | 2.95 | 3.1 | 2.95 | 2.97 | 29.7 | -0.1 (-3.26%) | 815,000 |
31 Jul 2017 | HKD | 2.8 | 3.1 | 2.8 | 3.07 | 30.7 | +0.27 (+9.64%) | 1,885,000 |
28 Jul 2017 | HKD | 2.8 | 2.85 | 2.66 | 2.8 | 28 | -0.03 (-1.06%) | 917,500 |
27 Jul 2017 | HKD | 2.86 | 2.92 | 2.79 | 2.83 | 28.3 | -0.03 (-1.05%) | 1,842,500 |
26 Jul 2017 | HKD | 2.92 | 2.93 | 2.8 | 2.86 | 28.6 | -0.02 (-0.69%) | 1,845,000 |
25 Jul 2017 | HKD | 2.97 | 2.97 | 2.81 | 2.88 | 28.8 | +0.03 (+1.05%) | 1,805,000 |