Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 35.75 | 36 | 35.65 | 35.85 | 35.85 | +0.1 (+0.28%) | 2,789,625 |
30 Aug 2017 | HKD | 35.05 | 36 | 34.85 | 35.75 | 35.75 | +0.75 (+2.14%) | 3,491,995 |
29 Aug 2017 | HKD | 34.95 | 35.15 | 34.9 | 35 | 35 | -0.3 (-0.85%) | 1,289,141 |
28 Aug 2017 | HKD | 34.75 | 36 | 34.7 | 35.3 | 35.3 | +0.65 (+1.88%) | 4,564,098 |
25 Aug 2017 | HKD | 33.3 | 35.05 | 32.6 | 34.65 | 34.65 | +1.2 (+3.59%) | 5,231,913 |
24 Aug 2017 | HKD | 33 | 33.55 | 33 | 33.45 | 33.45 | +0.05 (+0.15%) | 1,227,535 |
23 Aug 2017 | HKD | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 33.2 | 33.55 | 33.2 | 33.4 | 33.4 | +0.05 (+0.15%) | 522,477 |
21 Aug 2017 | HKD | 33 | 33.4 | 32.8 | 33.35 | 33.35 | +0.2 (+0.60%) | 1,145,422 |
18 Aug 2017 | HKD | 33.05 | 33.4 | 32.8 | 33.15 | 33.15 | -0.15 (-0.45%) | 1,634,817 |
17 Aug 2017 | HKD | 33.6 | 33.8 | 33.1 | 33.3 | 33.3 | -0.3 (-0.89%) | 628,315 |
16 Aug 2017 | HKD | 33.55 | 33.65 | 33.1 | 33.6 | 33.6 | +0.1 (+0.30%) | 877,632 |
15 Aug 2017 | HKD | 33.3 | 33.65 | 33.2 | 33.5 | 33.5 | -0.1 (-0.30%) | 1,416,669 |
14 Aug 2017 | HKD | 33.7 | 33.8 | 33.35 | 33.6 | 33.6 | -0.05 (-0.15%) | 1,054,877 |
11 Aug 2017 | HKD | 33.85 | 33.95 | 33.35 | 33.65 | 33.65 | -0.05 (-0.15%) | 1,971,259 |
10 Aug 2017 | HKD | 33.85 | 34.15 | 33.55 | 33.7 | 33.7 | -0.05 (-0.15%) | 1,078,157 |
9 Aug 2017 | HKD | 33.45 | 33.85 | 33.4 | 33.75 | 33.75 | +0.1 (+0.30%) | 492,525 |
8 Aug 2017 | HKD | 33.8 | 33.85 | 33.35 | 33.65 | 33.65 | -0.25 (-0.74%) | 850,791 |
7 Aug 2017 | HKD | 33.8 | 34 | 33.7 | 33.9 | 33.9 | +0.1 (+0.30%) | 943,992 |
4 Aug 2017 | HKD | 33.8 | 34.05 | 33.7 | 33.8 | 33.8 | -0.1 (-0.29%) | 1,089,683 |
3 Aug 2017 | HKD | 33.7 | 34 | 33.7 | 33.9 | 33.9 | -0.05 (-0.15%) | 759,157 |
2 Aug 2017 | HKD | 33.7 | 34.1 | 33.65 | 33.95 | 33.95 | +0.05 (+0.15%) | 3,274,832 |
1 Aug 2017 | HKD | 33.4 | 33.9 | 33.35 | 33.9 | 33.9 | +0.45 (+1.35%) | 2,016,575 |
31 Jul 2017 | HKD | 33.5 | 33.5 | 33.1 | 33.45 | 33.45 | 0.0 (0.0%) | 1,210,347 |
28 Jul 2017 | HKD | 33.25 | 33.5 | 33.1 | 33.45 | 33.45 | -0.1 (-0.30%) | 781,594 |
27 Jul 2017 | HKD | 33.35 | 33.65 | 33.1 | 33.55 | 33.55 | +0.15 (+0.45%) | 1,039,671 |
26 Jul 2017 | HKD | 33.3 | 33.7 | 33.3 | 33.4 | 33.4 | -0.1 (-0.30%) | 911,377 |
25 Jul 2017 | HKD | 33.6 | 33.65 | 33.35 | 33.5 | 33.5 | -0.05 (-0.15%) | 730,937 |
24 Jul 2017 | HKD | 33.8 | 33.8 | 33.3 | 33.55 | 33.55 | -0.1 (-0.30%) | 631,079 |
21 Jul 2017 | HKD | 33.4 | 33.65 | 33 | 33.65 | 33.65 | +0.15 (+0.45%) | 1,422,800 |