Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 2.64 | 2.65 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 649,000 |
6 Sep 2017 | HKD | 2.55 | 2.61 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 413,000 |
5 Sep 2017 | HKD | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 114,000 |
4 Sep 2017 | HKD | 2.58 | 2.62 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 201,000 |
1 Sep 2017 | HKD | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 297,000 |
31 Aug 2017 | HKD | 2.51 | 2.56 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 84,000 |
30 Aug 2017 | HKD | 2.52 | 2.58 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 284,000 |
29 Aug 2017 | HKD | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 318,000 |
28 Aug 2017 | HKD | 2.51 | 2.54 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 112,000 |
25 Aug 2017 | HKD | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 272,000 |
24 Aug 2017 | HKD | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | +0.02 (+0.81%) | 158,000 |
23 Aug 2017 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.49 | 2.5 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 127,000 |
21 Aug 2017 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.01 (+0.40%) | 50,000 |
18 Aug 2017 | HKD | 2.47 | 2.47 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 77,000 |
17 Aug 2017 | HKD | 2.51 | 2.52 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 140,000 |
16 Aug 2017 | HKD | 2.44 | 2.5 | 2.44 | 2.5 | 2.5 | +0.05 (+2.04%) | 52,000 |
15 Aug 2017 | HKD | 2.46 | 2.49 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 52,000 |
14 Aug 2017 | HKD | 2.46 | 2.51 | 2.46 | 2.46 | 2.46 | +0.02 (+0.82%) | 498,000 |
11 Aug 2017 | HKD | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.06 (-2.40%) | 1,343,000 |
10 Aug 2017 | HKD | 2.51 | 2.51 | 2.44 | 2.5 | 2.5 | -0.01 (-0.40%) | 130,000 |
9 Aug 2017 | HKD | 2.51 | 2.53 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 521,000 |
8 Aug 2017 | HKD | 2.5 | 2.58 | 2.49 | 2.49 | 2.49 | +0.06 (+2.47%) | 1,048,000 |
7 Aug 2017 | HKD | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 1,523,000 |
4 Aug 2017 | HKD | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | +0.02 (+0.83%) | 117,000 |
3 Aug 2017 | HKD | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 2,027,000 |
2 Aug 2017 | HKD | 2.42 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,138,000 |
1 Aug 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 6,000 |
31 Jul 2017 | HKD | 2.48 | 2.48 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 15,000 |
28 Jul 2017 | HKD | 2.37 | 2.48 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 38,000 |