Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 8.6 | 8.72 | 8.45 | 8.54 | 8.1724 | +0.01 (+0.12%) | 3,320,010 |
6 Sep 2017 | HKD | 8.58 | 8.62 | 8.48 | 8.53 | 8.1629 | -0.09 (-1.04%) | 2,823,552 |
5 Sep 2017 | HKD | 8.63 | 8.73 | 8.61 | 8.62 | 8.249 | -0.08 (-0.92%) | 2,096,800 |
4 Sep 2017 | HKD | 8.65 | 8.8 | 8.6 | 8.7 | 8.3255 | +0.03 (+0.35%) | 969,014 |
1 Sep 2017 | HKD | 8.65 | 8.92 | 8.59 | 8.67 | 8.2968 | +0.08 (+0.93%) | 4,535,040 |
31 Aug 2017 | HKD | 8.62 | 8.72 | 8.58 | 8.59 | 8.2203 | -0.03 (-0.35%) | 3,442,848 |
30 Aug 2017 | HKD | 8.64 | 8.82 | 8.6 | 8.62 | 8.249 | -0.02 (-0.23%) | 2,606,180 |
29 Aug 2017 | HKD | 8.99 | 9.03 | 8.6 | 8.64 | 8.2681 | -0.35 (-3.89%) | 4,166,658 |
28 Aug 2017 | HKD | 8.61 | 9.08 | 8.54 | 8.99 | 8.6031 | +0.24 (+2.74%) | 8,236,960 |
25 Aug 2017 | HKD | 8.59 | 8.75 | 8.57 | 8.75 | 8.3734 | +0.08 (+0.92%) | 3,630,989 |
24 Aug 2017 | HKD | 8.61 | 8.73 | 8.57 | 8.67 | 8.2968 | +0.02 (+0.23%) | 540,760 |
23 Aug 2017 | HKD | 8.65 | 8.65 | 8.65 | 8.65 | 8.2777 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 8.7 | 8.78 | 8.6 | 8.65 | 8.2777 | -0.04 (-0.46%) | 1,566,200 |
21 Aug 2017 | HKD | 8.7 | 8.9 | 8.67 | 8.69 | 8.316 | -0.09 (-1.03%) | 1,332,800 |
18 Aug 2017 | HKD | 8.78 | 8.81 | 8.68 | 8.78 | 8.4021 | -0.02 (-0.23%) | 1,012,800 |
17 Aug 2017 | HKD | 8.61 | 8.91 | 8.61 | 8.8 | 8.4212 | +0.06 (+0.69%) | 834,200 |
16 Aug 2017 | HKD | 8.66 | 8.75 | 8.66 | 8.74 | 8.3638 | +0.04 (+0.46%) | 406,200 |
15 Aug 2017 | HKD | 8.76 | 8.76 | 8.66 | 8.7 | 8.3255 | +0.01 (+0.12%) | 552,000 |
14 Aug 2017 | HKD | 8.72 | 8.76 | 8.64 | 8.69 | 8.316 | +0.01 (+0.12%) | 1,752,935 |
11 Aug 2017 | HKD | 8.86 | 8.86 | 8.58 | 8.68 | 8.3064 | -0.31 (-3.45%) | 2,371,845 |
10 Aug 2017 | HKD | 9 | 9.06 | 8.92 | 8.99 | 8.6031 | -0.05 (-0.55%) | 3,434,625 |
9 Aug 2017 | HKD | 8.99 | 9.12 | 8.98 | 9.04 | 8.6509 | +0.06 (+0.67%) | 2,825,200 |
8 Aug 2017 | HKD | 8.88 | 9.05 | 8.88 | 8.98 | 8.5935 | +0.1 (+1.13%) | 2,271,170 |
7 Aug 2017 | HKD | 8.86 | 8.92 | 8.73 | 8.88 | 8.4978 | 0.0 (0.0%) | 2,038,900 |
4 Aug 2017 | HKD | 8.81 | 8.91 | 8.79 | 8.88 | 8.4978 | -0.02 (-0.22%) | 1,080,020 |
3 Aug 2017 | HKD | 8.92 | 8.94 | 8.88 | 8.9 | 8.5169 | -0.03 (-0.34%) | 861,357 |
2 Aug 2017 | HKD | 8.9 | 8.93 | 8.88 | 8.93 | 8.5456 | +0.03 (+0.34%) | 1,816,287 |
1 Aug 2017 | HKD | 8.7 | 8.93 | 8.7 | 8.9 | 8.5169 | +0.01 (+0.11%) | 2,588,600 |
31 Jul 2017 | HKD | 8.72 | 8.9 | 8.71 | 8.89 | 8.5074 | +0.09 (+1.02%) | 1,361,855 |
28 Jul 2017 | HKD | 8.69 | 8.83 | 8.64 | 8.8 | 8.4212 | +0.15 (+1.73%) | 2,455,560 |