Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 4.03 | 4.05 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 19,125,770 |
30 Aug 2017 | HKD | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 23,845,000 |
29 Aug 2017 | HKD | 4.2 | 4.2 | 3.98 | 4 | 4 | -0.34 (-7.83%) | 55,316,000 |
28 Aug 2017 | HKD | 4.31 | 4.37 | 4.29 | 4.34 | 4.34 | +0.05 (+1.17%) | 8,605,135 |
25 Aug 2017 | HKD | 4.36 | 4.36 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 9,101,500 |
24 Aug 2017 | HKD | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 4,258,600 |
23 Aug 2017 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.3 | 4.4 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 4,287,000 |
21 Aug 2017 | HKD | 4.34 | 4.35 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,148,000 |
18 Aug 2017 | HKD | 4.37 | 4.37 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,080,500 |
17 Aug 2017 | HKD | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,951,000 |
16 Aug 2017 | HKD | 4.35 | 4.42 | 4.31 | 4.41 | 4.41 | +0.07 (+1.61%) | 3,096,000 |
15 Aug 2017 | HKD | 4.45 | 4.45 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 3,745,000 |
14 Aug 2017 | HKD | 4.44 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 3,386,578 |
11 Aug 2017 | HKD | 4.48 | 4.52 | 4.38 | 4.4 | 4.4 | -0.13 (-2.87%) | 3,234,500 |
10 Aug 2017 | HKD | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | -0.03 (-0.66%) | 5,099,116 |
9 Aug 2017 | HKD | 4.6 | 4.62 | 4.53 | 4.56 | 4.56 | -0.06 (-1.30%) | 6,131,431 |
8 Aug 2017 | HKD | 4.55 | 4.64 | 4.54 | 4.62 | 4.62 | +0.08 (+1.76%) | 8,652,000 |
7 Aug 2017 | HKD | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | -0.08 (-1.73%) | 4,150,000 |
4 Aug 2017 | HKD | 4.53 | 4.66 | 4.52 | 4.62 | 4.62 | +0.06 (+1.32%) | 13,334,330 |
3 Aug 2017 | HKD | 4.48 | 4.58 | 4.43 | 4.56 | 4.56 | +0.07 (+1.56%) | 8,471,022 |
2 Aug 2017 | HKD | 4.42 | 4.52 | 4.39 | 4.49 | 4.49 | +0.11 (+2.51%) | 6,710,500 |
1 Aug 2017 | HKD | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 2,789,000 |
31 Jul 2017 | HKD | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | +0.06 (+1.37%) | 6,427,598 |
28 Jul 2017 | HKD | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 4,439,000 |
27 Jul 2017 | HKD | 4.47 | 4.48 | 4.34 | 4.36 | 4.36 | -0.16 (-3.54%) | 18,573,949 |
26 Jul 2017 | HKD | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | +0.03 (+0.67%) | 2,569,300 |
25 Jul 2017 | HKD | 4.55 | 4.57 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 6,080,000 |
24 Jul 2017 | HKD | 4.56 | 4.57 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 5,450,000 |
21 Jul 2017 | HKD | 4.58 | 4.65 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 10,229,230 |