| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | HKD | 15.3 | 15.3 | 14.8 | 14.94 | 11.111 | -1.06 (-6.63%) | 100,846 |
| 12 Sep 2017 | HKD | 16 | 16 | 16 | 16 | 11.8994 | -0.3 (-1.84%) | 2,689 |
| 11 Sep 2017 | HKD | 16.2 | 16.7401 | 16.2 | 16.3 | 12.1225 | +0.1 (+0.62%) | 56,420 |
| 8 Sep 2017 | HKD | 15.2 | 16.2 | 15.2 | 16.2 | 12.0481 | +1.1 (+7.28%) | 114,830 |
| 7 Sep 2017 | HKD | 15 | 15.1 | 14.9 | 15.1 | 11.23 | +0.18 (+1.21%) | 145,218 |
| 6 Sep 2017 | HKD | 14.94 | 14.94 | 14.92 | 14.92 | 11.0962 | -0.28 (-1.84%) | 68,575 |
| 5 Sep 2017 | HKD | 14.98 | 15.2 | 14.98 | 15.2 | 11.3044 | +0.3 (+2.01%) | 7,738 |
| 4 Sep 2017 | HKD | 14.66 | 14.9 | 14.66 | 14.9 | 11.0813 | -0.1 (-0.67%) | 18,825 |
| 1 Sep 2017 | HKD | 15 | 15 | 14.6 | 15 | 11.1557 | -0.4 (-2.60%) | 36,322 |
| 31 Aug 2017 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 11.4532 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 11.4532 | 0.0 (0.0%) | 0 |
| 29 Aug 2017 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 11.4532 | 0.0 (0.0%) | 1,837 |
| 28 Aug 2017 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 11.4532 | -0.56 (-3.51%) | 16,135 |
| 25 Aug 2017 | HKD | 14.5 | 16.1 | 14.42 | 15.96 | 11.8696 | -0.24 (-1.48%) | 138,279 |
| 24 Aug 2017 | HKD | 16 | 16.2 | 16 | 16.2 | 12.0481 | +0.22 (+1.38%) | 20,169 |
| 23 Aug 2017 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 11.8845 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 15.3 | 16.08 | 15.3 | 15.98 | 11.8845 | +1.04 (+6.96%) | 232,828 |
| 21 Aug 2017 | HKD | 14.44 | 16 | 13.8 | 14.94 | 11.111 | +0.32 (+2.19%) | 129,897 |
| 18 Aug 2017 | HKD | 14.72 | 14.72 | 14.62 | 14.62 | 10.8731 | -0.6 (-3.94%) | 21,514 |
| 17 Aug 2017 | HKD | 15.02 | 15.4 | 14.62 | 15.22 | 11.3193 | +12.1 (+387.82%) | 33,885 |
| 16 Aug 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 2.3204 | 0.0 (0.0%) | 0 |
| 15 Aug 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 2.3204 | -9.282 (-80.00%) | 0 |
| 15 Aug 2017 |
|
|||||||
| 14 Aug 2017 | HKD | 3 | 3.15 | 3 | 3.12 | 11.6019 | +0.02 (+0.65%) | 60,549 |
| 11 Aug 2017 | HKD | 3.2 | 3.2 | 3.05 | 3.0999 | 11.5272 | -0.19 (-5.78%) | 115,905 |
| 10 Aug 2017 | HKD | 3.34 | 3.36 | 3.25 | 3.29 | 12.2341 | -0.18 (-5.19%) | 52,244 |
| 9 Aug 2017 | HKD | 3.5 | 3.56 | 3.4701 | 3.4701 | 12.9038 | -0.07 (-1.97%) | 55,438 |
| 8 Aug 2017 | HKD | 3.5201 | 3.6001 | 3.5201 | 3.54 | 13.1637 | -0.04 (-1.12%) | 81,273 |
| 7 Aug 2017 | HKD | 3.55 | 3.5801 | 3.43 | 3.5801 | 13.3128 | -0.03 (-0.83%) | 107,923 |
| 4 Aug 2017 | HKD | 3.63 | 3.63 | 3.5201 | 3.61 | 13.424 | +0.07 (+1.98%) | 140,130 |
| 3 Aug 2017 | HKD | 3.45 | 3.56 | 3.4101 | 3.54 | 13.1637 | +0.04 (+1.14%) | 174,799 |
