Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | HKD | 3.39 | 3.54 | 3.39 | 3.5 | 13.0149 | +0.09 (+2.64%) | 201,101 |
1 Aug 2017 | HKD | 3.4 | 3.44 | 3.3799 | 3.4101 | 12.6806 | -0.03 (-0.87%) | 452,203 |
31 Jul 2017 | HKD | 3.2699 | 3.45 | 3.2699 | 3.44 | 12.7918 | +0.18 (+5.52%) | 320,429 |
28 Jul 2017 | HKD | 3.14 | 3.29 | 3.13 | 3.26 | 12.1225 | +0.06 (+1.88%) | 96,302 |
27 Jul 2017 | HKD | 3.1899 | 3.2 | 3.1599 | 3.2 | 11.8994 | -0.08 (-2.44%) | 21,273 |
26 Jul 2017 | HKD | 3.25 | 3.2801 | 3.2099 | 3.2801 | 12.1972 | -0.01 (-0.30%) | 20,707 |
25 Jul 2017 | HKD | 3.26 | 3.29 | 3.26 | 3.29 | 12.2341 | 0.0 (0.0%) | 7,422 |
24 Jul 2017 | HKD | 3.3799 | 3.3799 | 3.2201 | 3.29 | 12.2341 | -0.09 (-2.66%) | 56,744 |
21 Jul 2017 | HKD | 3.35 | 3.3799 | 3.3 | 3.3799 | 12.5683 | +0.03 (+0.89%) | 169,120 |
20 Jul 2017 | HKD | 3.34 | 3.35 | 3.3 | 3.35 | 12.4572 | +0.01 (+0.30%) | 140,377 |
19 Jul 2017 | HKD | 3.2801 | 3.34 | 3.24 | 3.34 | 12.42 | +0.01 (+0.30%) | 266,232 |
18 Jul 2017 | HKD | 3.3 | 3.37 | 3.29 | 3.33 | 12.3828 | +0.03 (+0.91%) | 74,702 |
17 Jul 2017 | HKD | 3.2801 | 3.3 | 3.2801 | 3.3 | 12.2712 | 0.0 (0.0%) | 27,430 |
14 Jul 2017 | HKD | 3.2 | 3.31 | 3.2 | 3.3 | 12.2712 | +0.07 (+2.17%) | 58,356 |
13 Jul 2017 | HKD | 3.12 | 3.24 | 3.12 | 3.23 | 12.0109 | +0.17 (+5.55%) | 245,195 |
12 Jul 2017 | HKD | 3.0401 | 3.0601 | 2.96 | 3.0601 | 11.3792 | +0.02 (+0.66%) | 228,583 |
11 Jul 2017 | HKD | 2.96 | 3.0401 | 2.96 | 3.0401 | 11.3048 | +0.1 (+3.40%) | 36,304 |
10 Jul 2017 | HKD | 3.0299 | 3.0299 | 2.94 | 2.94 | 10.9326 | -0.1 (-3.29%) | 59,163 |
7 Jul 2017 | HKD | 3.0401 | 3.07 | 3.0401 | 3.0401 | 11.3048 | -0.02 (-0.65%) | 24,203 |
6 Jul 2017 | HKD | 3.14 | 3.24 | 3.0299 | 3.0601 | 11.3792 | -0.07 (-2.23%) | 146,010 |
5 Jul 2017 | HKD | 3.18 | 3.2 | 3.13 | 3.13 | 11.6391 | +0.05 (+1.63%) | 17,480 |
4 Jul 2017 | HKD | 3.2 | 3.2 | 3.0401 | 3.0799 | 11.4528 | -0.1 (-3.15%) | 32,292 |
3 Jul 2017 | HKD | 3.18 | 3.18 | 3.11 | 3.18 | 11.825 | 0.0 (0.0%) | 50,288 |
30 Jun 2017 | HKD | 3.23 | 3.25 | 3.18 | 3.18 | 11.825 | -0.05 (-1.55%) | 49,796 |
29 Jun 2017 | HKD | 3.01 | 3.2801 | 3.01 | 3.23 | 12.0109 | +0.07 (+2.22%) | 202,512 |
28 Jun 2017 | HKD | 3.2201 | 3.2201 | 2.9 | 3.1599 | 11.7503 | -0.07 (-2.17%) | 221,054 |
27 Jun 2017 | HKD | 3.2 | 3.35 | 3.1599 | 3.23 | 12.0109 | +0.08 (+2.54%) | 352,556 |
26 Jun 2017 | HKD | 3.09 | 3.15 | 2.98 | 3.15 | 11.7135 | +0.07 (+2.28%) | 199,271 |
23 Jun 2017 | HKD | 3.25 | 3.2801 | 3.07 | 3.0799 | 11.4528 | -0.21 (-6.39%) | 517,674 |
22 Jun 2017 | HKD | 3.29 | 3.3799 | 3.25 | 3.29 | 12.2341 | -0.09 (-2.66%) | 495,645 |