Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | HKD | 4.04 | 4.05 | 4 | 4 | 4 | -0.03 (-0.74%) | 41,500 |
2 Aug 2017 | HKD | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 233,500 |
1 Aug 2017 | HKD | 4 | 4.01 | 3.98 | 3.99 | 3.99 | +0.02 (+0.50%) | 242,500 |
31 Jul 2017 | HKD | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 254,000 |
28 Jul 2017 | HKD | 4.06 | 4.18 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 533,500 |
27 Jul 2017 | HKD | 3.98 | 4.19 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 603,000 |
26 Jul 2017 | HKD | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 401,500 |
25 Jul 2017 | HKD | 4.03 | 4.06 | 3.97 | 4.05 | 4.05 | +0.02 (+0.50%) | 333,500 |
24 Jul 2017 | HKD | 4 | 4.07 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 370,500 |
21 Jul 2017 | HKD | 4.1 | 4.1 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 321,500 |
20 Jul 2017 | HKD | 3.99 | 4.11 | 3.98 | 4.06 | 4.06 | +0.07 (+1.75%) | 333,000 |
19 Jul 2017 | HKD | 4.01 | 4.04 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 360,000 |
18 Jul 2017 | HKD | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 429,500 |
17 Jul 2017 | HKD | 4.15 | 4.15 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 403,000 |
14 Jul 2017 | HKD | 4.06 | 4.15 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 133,000 |
13 Jul 2017 | HKD | 4.16 | 4.18 | 4 | 4.09 | 4.09 | -0.13 (-3.08%) | 1,207,500 |
12 Jul 2017 | HKD | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 256,500 |
11 Jul 2017 | HKD | 4.21 | 4.25 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 198,000 |
10 Jul 2017 | HKD | 4.19 | 4.29 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 210,000 |
7 Jul 2017 | HKD | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | -0.03 (-0.71%) | 66,000 |
6 Jul 2017 | HKD | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 142,500 |
5 Jul 2017 | HKD | 4.28 | 4.28 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 307,500 |
4 Jul 2017 | HKD | 4.23 | 4.23 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 219,500 |
3 Jul 2017 | HKD | 4.2 | 4.23 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 180,500 |
30 Jun 2017 | HKD | 4.3 | 4.3 | 4.14 | 4.23 | 4.23 | 0.0 (0.0%) | 513,500 |
29 Jun 2017 | HKD | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | -0.02 (-0.47%) | 372,000 |
28 Jun 2017 | HKD | 4.29 | 4.31 | 4.24 | 4.25 | 4.25 | +0.02 (+0.47%) | 395,000 |
27 Jun 2017 | HKD | 4.28 | 4.29 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 198,500 |
26 Jun 2017 | HKD | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 124,000 |
23 Jun 2017 | HKD | 4.23 | 4.26 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 76,500 |