Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,483,000 |
30 Aug 2017 | HKD | 2.2 | 2.2 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,275,000 |
29 Aug 2017 | HKD | 2.1 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 845,000 |
28 Aug 2017 | HKD | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,043,000 |
25 Aug 2017 | HKD | 2.12 | 2.15 | 2.07 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,379,000 |
24 Aug 2017 | HKD | 2.11 | 2.13 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,069,000 |
23 Aug 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,796,000 |
21 Aug 2017 | HKD | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 1,610,000 |
18 Aug 2017 | HKD | 2.09 | 2.1 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,671,000 |
17 Aug 2017 | HKD | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,014,000 |
16 Aug 2017 | HKD | 2 | 2.1 | 1.99 | 2.09 | 2.09 | +0.1 (+5.03%) | 1,830,000 |
15 Aug 2017 | HKD | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,106,000 |
14 Aug 2017 | HKD | 2.05 | 2.06 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 1,450,000 |
11 Aug 2017 | HKD | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,483,000 |
10 Aug 2017 | HKD | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,658,000 |
9 Aug 2017 | HKD | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,773,000 |
8 Aug 2017 | HKD | 2.12 | 2.13 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,303,500 |
7 Aug 2017 | HKD | 2.12 | 2.16 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 3,090,000 |
4 Aug 2017 | HKD | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,226,000 |
3 Aug 2017 | HKD | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 801,000 |
2 Aug 2017 | HKD | 2.1 | 2.1 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,630,000 |
1 Aug 2017 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 872,000 |
31 Jul 2017 | HKD | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 1,092,000 |
28 Jul 2017 | HKD | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 731,000 |
27 Jul 2017 | HKD | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 908,000 |
26 Jul 2017 | HKD | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,610,000 |
25 Jul 2017 | HKD | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 (-1.38%) | 622,000 |
24 Jul 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 443,000 |
21 Jul 2017 | HKD | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,884,000 |