Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 7,417,005 |
30 Aug 2017 | HKD | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 5,240,000 |
29 Aug 2017 | HKD | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 8,648,000 |
28 Aug 2017 | HKD | 2.91 | 2.95 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 5,874,919 |
25 Aug 2017 | HKD | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 10,944,000 |
24 Aug 2017 | HKD | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 3,793,167 |
23 Aug 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 7,828,000 |
21 Aug 2017 | HKD | 3 | 3.01 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 5,988,000 |
18 Aug 2017 | HKD | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 8,038,000 |
17 Aug 2017 | HKD | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 6,057,295 |
16 Aug 2017 | HKD | 3 | 3.04 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 9,377,980 |
15 Aug 2017 | HKD | 3.04 | 3.06 | 3 | 3 | 3 | -0.03 (-0.99%) | 14,202,630 |
14 Aug 2017 | HKD | 2.99 | 3.08 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 21,278,000 |
11 Aug 2017 | HKD | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | -0.03 (-1.00%) | 22,032,000 |
10 Aug 2017 | HKD | 3 | 3.03 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 17,555,750 |
9 Aug 2017 | HKD | 2.94 | 3.03 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 32,122,000 |
8 Aug 2017 | HKD | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 25,424,590 |
7 Aug 2017 | HKD | 2.95 | 2.96 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 20,512,000 |
4 Aug 2017 | HKD | 3.01 | 3.01 | 2.89 | 2.94 | 2.94 | -0.06 (-2%) | 49,048,000 |
3 Aug 2017 | HKD | 3.03 | 3.03 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 36,196,000 |
2 Aug 2017 | HKD | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 35,072,781 |
1 Aug 2017 | HKD | 3.03 | 3.09 | 3.02 | 3.03 | 3.03 | +0.03 (+1%) | 43,895,070 |
31 Jul 2017 | HKD | 3.14 | 3.22 | 2.98 | 3 | 3 | +0.19 (+6.76%) | 235,438,203 |
28 Jul 2017 | HKD | 2.86 | 2.91 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 27,190,910 |
27 Jul 2017 | HKD | 2.89 | 2.91 | 2.74 | 2.86 | 2.86 | -0.05 (-1.72%) | 50,988,168 |
26 Jul 2017 | HKD | 3 | 3.01 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 8,579,000 |
25 Jul 2017 | HKD | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | -0.06 (-1.97%) | 23,503,029 |
24 Jul 2017 | HKD | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 40,659,070 |
21 Jul 2017 | HKD | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 12,678,470 |