Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | HKD | 3.23 | 3.3 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 8,137,000 |
4 Aug 2017 | HKD | 3.14 | 3.24 | 3.12 | 3.2 | 3.2 | +0.04 (+1.27%) | 4,184,000 |
3 Aug 2017 | HKD | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -0.08 (-2.47%) | 3,700,000 |
2 Aug 2017 | HKD | 3.1 | 3.27 | 3.1 | 3.24 | 3.24 | +0.13 (+4.18%) | 8,296,034 |
1 Aug 2017 | HKD | 3.19 | 3.2 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 2,694,383 |
31 Jul 2017 | HKD | 3.12 | 3.19 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 7,511,000 |
28 Jul 2017 | HKD | 3.06 | 3.11 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 3,198,000 |
27 Jul 2017 | HKD | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 2,234,000 |
26 Jul 2017 | HKD | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | +0.05 (+1.65%) | 4,536,120 |
25 Jul 2017 | HKD | 3.1 | 3.1 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,183,305 |
24 Jul 2017 | HKD | 3.08 | 3.1 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 4,320,000 |
21 Jul 2017 | HKD | 3.11 | 3.13 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 9,123,000 |
20 Jul 2017 | HKD | 3.03 | 3.11 | 2.95 | 3.1 | 3.1 | +0.1 (+3.33%) | 8,295,000 |
19 Jul 2017 | HKD | 2.82 | 3 | 2.82 | 3 | 3 | +0.19 (+6.76%) | 15,928,000 |
18 Jul 2017 | HKD | 2.79 | 2.84 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,798,000 |
17 Jul 2017 | HKD | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 2,305,647 |
14 Jul 2017 | HKD | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | +0.07 (+2.53%) | 7,369,000 |
13 Jul 2017 | HKD | 2.74 | 2.79 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 3,482,412 |
12 Jul 2017 | HKD | 2.74 | 2.76 | 2.68 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,950,000 |
11 Jul 2017 | HKD | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 2,139,000 |
10 Jul 2017 | HKD | 2.72 | 2.82 | 2.69 | 2.78 | 2.78 | +0.06 (+2.21%) | 4,388,000 |
7 Jul 2017 | HKD | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 2,958,000 |
6 Jul 2017 | HKD | 2.72 | 2.74 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 2,157,000 |
5 Jul 2017 | HKD | 2.7 | 2.74 | 2.64 | 2.72 | 2.72 | +0.15 (+5.84%) | 6,812,000 |
4 Jul 2017 | HKD | 2.63 | 2.67 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 4,461,673 |
3 Jul 2017 | HKD | 2.65 | 2.65 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 2,838,000 |
30 Jun 2017 | HKD | 2.53 | 2.62 | 2.48 | 2.61 | 2.61 | +0.08 (+3.16%) | 6,206,000 |
29 Jun 2017 | HKD | 2.51 | 2.53 | 2.43 | 2.53 | 2.53 | +0.07 (+2.85%) | 5,913,000 |
28 Jun 2017 | HKD | 2.39 | 2.46 | 2.36 | 2.46 | 2.46 | +0.07 (+2.93%) | 3,459,000 |
27 Jun 2017 | HKD | 2.4 | 2.45 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 2,125,000 |