Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | HKD | 4.54 | 4.72 | 4.54 | 4.62 | 4.62 | +0.08 (+1.76%) | 14,685,000 |
15 Sep 2017 | HKD | 4.48 | 4.58 | 4.4 | 4.54 | 4.54 | 0.0 (0.0%) | 14,437,580 |
14 Sep 2017 | HKD | 4.61 | 4.77 | 4.45 | 4.54 | 4.54 | -0.07 (-1.52%) | 33,594,850 |
13 Sep 2017 | HKD | 4.13 | 4.63 | 4.13 | 4.61 | 4.61 | +0.48 (+11.62%) | 50,824,000 |
12 Sep 2017 | HKD | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | +0.1 (+2.48%) | 29,875,000 |
11 Sep 2017 | HKD | 4.4 | 4.4 | 3.96 | 4.03 | 4.03 | +0.45 (+12.57%) | 119,122,298 |
8 Sep 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
7 Sep 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
6 Sep 2017 | HKD | 3.54 | 3.59 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 10,490,506 |
5 Sep 2017 | HKD | 3.5 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 4,661,000 |
4 Sep 2017 | HKD | 3.55 | 3.55 | 3.44 | 3.5 | 3.5 | -0.03 (-0.85%) | 4,979,000 |
1 Sep 2017 | HKD | 3.42 | 3.54 | 3.41 | 3.53 | 3.53 | +0.11 (+3.22%) | 7,912,000 |
31 Aug 2017 | HKD | 3.35 | 3.44 | 3.33 | 3.42 | 3.42 | +0.04 (+1.18%) | 5,838,000 |
30 Aug 2017 | HKD | 3.34 | 3.4 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,560,000 |
29 Aug 2017 | HKD | 3.32 | 3.43 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 8,204,000 |
28 Aug 2017 | HKD | 3.34 | 3.43 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 6,569,000 |
25 Aug 2017 | HKD | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 6,167,000 |
24 Aug 2017 | HKD | 3.26 | 3.34 | 3.21 | 3.29 | 3.29 | +0.03 (+0.92%) | 4,390,000 |
23 Aug 2017 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.2 | 3.35 | 3.18 | 3.26 | 3.26 | +0.08 (+2.52%) | 4,087,000 |
21 Aug 2017 | HKD | 3.13 | 3.21 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 4,811,000 |
18 Aug 2017 | HKD | 3.07 | 3.13 | 3.01 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,962,589 |
17 Aug 2017 | HKD | 3.12 | 3.16 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,910,000 |
16 Aug 2017 | HKD | 3.1 | 3.14 | 3.05 | 3.12 | 3.12 | +0.06 (+1.96%) | 4,190,000 |
15 Aug 2017 | HKD | 3.19 | 3.22 | 3.06 | 3.06 | 3.06 | -0.12 (-3.77%) | 7,660,000 |
14 Aug 2017 | HKD | 3.1 | 3.19 | 3.07 | 3.18 | 3.18 | +0.09 (+2.91%) | 4,244,000 |
11 Aug 2017 | HKD | 3.25 | 3.25 | 3.07 | 3.09 | 3.09 | -0.22 (-6.65%) | 12,019,000 |
10 Aug 2017 | HKD | 3.4 | 3.43 | 3.22 | 3.31 | 3.31 | -0.07 (-2.07%) | 12,389,000 |
9 Aug 2017 | HKD | 3.21 | 3.4 | 3.17 | 3.38 | 3.38 | +0.17 (+5.30%) | 14,305,000 |
8 Aug 2017 | HKD | 3.26 | 3.32 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 4,804,857 |