Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,702,000 |
7 Sep 2017 | HKD | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | -0.09 (-3.69%) | 1,040,653 |
6 Sep 2017 | HKD | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 878,000 |
5 Sep 2017 | HKD | 2.44 | 2.47 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 806,018 |
4 Sep 2017 | HKD | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 962,000 |
1 Sep 2017 | HKD | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 723,000 |
31 Aug 2017 | HKD | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,097,000 |
30 Aug 2017 | HKD | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 610,000 |
29 Aug 2017 | HKD | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 816,000 |
28 Aug 2017 | HKD | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 655,964 |
25 Aug 2017 | HKD | 2.4 | 2.47 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 937,000 |
24 Aug 2017 | HKD | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 346,000 |
23 Aug 2017 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 560,000 |
21 Aug 2017 | HKD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 330,000 |
18 Aug 2017 | HKD | 2.42 | 2.42 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 400,000 |
17 Aug 2017 | HKD | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 262,000 |
16 Aug 2017 | HKD | 2.39 | 2.42 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 594,000 |
15 Aug 2017 | HKD | 2.38 | 2.4 | 2.31 | 2.39 | 2.39 | -0.01 (-0.42%) | 739,200 |
14 Aug 2017 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,062,000 |
11 Aug 2017 | HKD | 2.4 | 2.4 | 2.32 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,394,000 |
10 Aug 2017 | HKD | 2.45 | 2.46 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,843,000 |
9 Aug 2017 | HKD | 2.46 | 2.46 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 1,205,000 |
8 Aug 2017 | HKD | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 669,000 |
7 Aug 2017 | HKD | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 626,205 |
4 Aug 2017 | HKD | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 790,500 |
3 Aug 2017 | HKD | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 1,127,018 |
2 Aug 2017 | HKD | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 696,000 |
1 Aug 2017 | HKD | 2.44 | 2.45 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 545,000 |
31 Jul 2017 | HKD | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 619,000 |