Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | HKD | 3.96 | 3.96 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 729,625 |
17 Aug 2017 | HKD | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,140,062 |
16 Aug 2017 | HKD | 3.99 | 3.99 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,472,000 |
15 Aug 2017 | HKD | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 886,412 |
14 Aug 2017 | HKD | 4 | 4.02 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 1,007,245 |
11 Aug 2017 | HKD | 3.99 | 4.01 | 3.92 | 4.01 | 4.01 | +0.03 (+0.75%) | 6,634,405 |
10 Aug 2017 | HKD | 4 | 4.02 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 1,436,040 |
9 Aug 2017 | HKD | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,775,507 |
8 Aug 2017 | HKD | 4.05 | 4.06 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,017,200 |
7 Aug 2017 | HKD | 4.1 | 4.11 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 483,771 |
4 Aug 2017 | HKD | 4.05 | 4.1 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 2,762,630 |
3 Aug 2017 | HKD | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 1,364,600 |
2 Aug 2017 | HKD | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 938,092 |
1 Aug 2017 | HKD | 4.08 | 4.08 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,870,560 |
31 Jul 2017 | HKD | 4.07 | 4.11 | 4.05 | 4.11 | 4.11 | +0.04 (+0.98%) | 1,819,260 |
28 Jul 2017 | HKD | 4.09 | 4.11 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 741,540 |
27 Jul 2017 | HKD | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,521,060 |
26 Jul 2017 | HKD | 4.1 | 4.12 | 4.04 | 4.12 | 4.12 | -0.03 (-0.72%) | 7,401,918 |
25 Jul 2017 | HKD | 4 | 4.18 | 3.93 | 4.15 | 4.15 | +0.12 (+2.98%) | 13,221,350 |
24 Jul 2017 | HKD | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 10,749,000 |
21 Jul 2017 | HKD | 3.95 | 4 | 3.86 | 3.97 | 3.97 | +0.04 (+1.02%) | 5,345,802 |
20 Jul 2017 | HKD | 3.81 | 3.95 | 3.78 | 3.93 | 3.93 | +0.12 (+3.15%) | 12,728,520 |
19 Jul 2017 | HKD | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,771,576 |
18 Jul 2017 | HKD | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,546,578 |
17 Jul 2017 | HKD | 3.8 | 3.8 | 3.69 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,873,037 |
14 Jul 2017 | HKD | 3.55 | 4 | 3.55 | 3.9 | 3.9 | +0.32 (+8.94%) | 6,642,969 |
13 Jul 2017 | HKD | 3.54 | 3.6 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 9,773,529 |
12 Jul 2017 | HKD | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 4,611,707 |
11 Jul 2017 | HKD | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,678,200 |
10 Jul 2017 | HKD | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 13,998,080 |