Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 5,634,950 |
6 Sep 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 4,732,695 |
5 Sep 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 4,718,450 |
4 Sep 2017 | HKD | 0.82 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 10,738,500 |
1 Sep 2017 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 9,866,250 |
31 Aug 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,521,550 |
30 Aug 2017 | HKD | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 7,928,400 |
29 Aug 2017 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 11,659,100 |
28 Aug 2017 | HKD | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 8,928,150 |
25 Aug 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 5,490,000 |
24 Aug 2017 | HKD | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 15,636,300 |
23 Aug 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.87 | 0.9 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 17,094,800 |
21 Aug 2017 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 6,720,500 |
18 Aug 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 5,038,886 |
17 Aug 2017 | HKD | 0.89 | 0.9 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 12,334,450 |
16 Aug 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 4,642,900 |
15 Aug 2017 | HKD | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 4,561,050 |
14 Aug 2017 | HKD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 4,365,900 |
11 Aug 2017 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 13,356,000 |
10 Aug 2017 | HKD | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 14,789,050 |
9 Aug 2017 | HKD | 0.99 | 1.04 | 0.95 | 0.96 | 0.96 | +0.05 (+5.49%) | 43,703,384 |
8 Aug 2017 | HKD | 0.9 | 0.91 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 3,784,424 |
7 Aug 2017 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 3,676,890 |
4 Aug 2017 | HKD | 0.87 | 0.92 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 6,439,801 |
3 Aug 2017 | HKD | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 7,437,550 |
2 Aug 2017 | HKD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 8,022,550 |
1 Aug 2017 | HKD | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 6,567,400 |
31 Jul 2017 | HKD | 0.88 | 0.97 | 0.87 | 0.94 | 0.94 | +0.07 (+8.05%) | 33,290,107 |
28 Jul 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 2,684,700 |