Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | HKD | 2.55 | 2.59 | 2.55 | 2.57 | 2.57 | +0.04 (+1.58%) | 4,000 |
8 Sep 2017 | HKD | 2.58 | 2.6 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 49,000 |
7 Sep 2017 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 46,000 |
6 Sep 2017 | HKD | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 6,000 |
5 Sep 2017 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
4 Sep 2017 | HKD | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 151,000 |
1 Sep 2017 | HKD | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 134,000 |
31 Aug 2017 | HKD | 2.6 | 2.6 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 3,000 |
30 Aug 2017 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,000 |
29 Aug 2017 | HKD | 2.61 | 2.61 | 2.55 | 2.57 | 2.57 | -0.05 (-1.91%) | 78,000 |
28 Aug 2017 | HKD | 2.64 | 2.64 | 2.57 | 2.62 | 2.62 | 0.0 (0.0%) | 32,000 |
25 Aug 2017 | HKD | 2.54 | 2.65 | 2.53 | 2.62 | 2.62 | -0.01 (-0.38%) | 116,000 |
24 Aug 2017 | HKD | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 117,000 |
23 Aug 2017 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.69 | 2.7 | 2.63 | 2.7 | 2.7 | +0.01 (+0.37%) | 352,000 |
21 Aug 2017 | HKD | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 50,000 |
18 Aug 2017 | HKD | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 40,000 |
17 Aug 2017 | HKD | 2.68 | 2.68 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 54,000 |
16 Aug 2017 | HKD | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 62,000 |
15 Aug 2017 | HKD | 2.68 | 2.7 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 136,000 |
14 Aug 2017 | HKD | 2.68 | 2.69 | 2.61 | 2.68 | 2.68 | +0.05 (+1.90%) | 340,000 |
11 Aug 2017 | HKD | 2.61 | 2.63 | 2.58 | 2.63 | 2.63 | -0.06 (-2.23%) | 420,000 |
10 Aug 2017 | HKD | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | +0.03 (+1.13%) | 25,000 |
9 Aug 2017 | HKD | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | +0.03 (+1.14%) | 37,000 |
8 Aug 2017 | HKD | 2.63 | 2.65 | 2.53 | 2.63 | 2.63 | -0.02 (-0.75%) | 112,000 |
7 Aug 2017 | HKD | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 67,000 |
4 Aug 2017 | HKD | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 236,000 |
3 Aug 2017 | HKD | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 132,000 |
2 Aug 2017 | HKD | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 233,000 |
1 Aug 2017 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 81,000 |