Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 3.05 | 3.08 | 2.86 | 2.89 | 2.89 | -0.11 (-3.67%) | 14,732,000 |
30 Aug 2017 | HKD | 2.65 | 3.11 | 2.65 | 3 | 3 | +0.41 (+15.83%) | 53,878,000 |
29 Aug 2017 | HKD | 2.69 | 2.7 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 4,003,000 |
28 Aug 2017 | HKD | 2.63 | 2.7 | 2.6 | 2.68 | 2.68 | +0.04 (+1.52%) | 2,620,500 |
25 Aug 2017 | HKD | 2.68 | 2.68 | 2.6 | 2.64 | 2.64 | -0.02 (-0.75%) | 2,884,500 |
24 Aug 2017 | HKD | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 3,072,500 |
23 Aug 2017 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.62 | 2.71 | 2.6 | 2.71 | 2.71 | +0.09 (+3.44%) | 5,074,000 |
21 Aug 2017 | HKD | 2.52 | 2.63 | 2.5 | 2.62 | 2.62 | +0.12 (+4.80%) | 3,003,000 |
18 Aug 2017 | HKD | 2.48 | 2.55 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,296,000 |
17 Aug 2017 | HKD | 2.58 | 2.59 | 2.47 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,468,000 |
16 Aug 2017 | HKD | 2.64 | 2.64 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 2,313,000 |
15 Aug 2017 | HKD | 2.65 | 2.7 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 5,236,500 |
14 Aug 2017 | HKD | 2.45 | 2.58 | 2.45 | 2.57 | 2.57 | +0.11 (+4.47%) | 853,000 |
11 Aug 2017 | HKD | 2.47 | 2.53 | 2.46 | 2.46 | 2.46 | -0.1 (-3.91%) | 1,045,000 |
10 Aug 2017 | HKD | 2.57 | 2.58 | 2.48 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,217,000 |
9 Aug 2017 | HKD | 2.59 | 2.59 | 2.54 | 2.57 | 2.57 | 0.0 (0.0%) | 919,000 |
8 Aug 2017 | HKD | 2.48 | 2.6 | 2.45 | 2.57 | 2.57 | +0.1 (+4.05%) | 1,280,500 |
7 Aug 2017 | HKD | 2.51 | 2.51 | 2.38 | 2.47 | 2.47 | -0.04 (-1.59%) | 963,000 |
4 Aug 2017 | HKD | 2.46 | 2.54 | 2.46 | 2.51 | 2.51 | +0.05 (+2.03%) | 932,500 |
3 Aug 2017 | HKD | 2.5 | 2.55 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 417,000 |
2 Aug 2017 | HKD | 2.46 | 2.53 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 740,000 |
1 Aug 2017 | HKD | 2.5 | 2.53 | 2.41 | 2.47 | 2.47 | -0.05 (-1.98%) | 1,059,500 |
31 Jul 2017 | HKD | 2.5 | 2.53 | 2.46 | 2.52 | 2.52 | +0.03 (+1.20%) | 585,000 |
28 Jul 2017 | HKD | 2.47 | 2.54 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 351,000 |
27 Jul 2017 | HKD | 2.51 | 2.51 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,004,500 |
26 Jul 2017 | HKD | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 727,000 |
25 Jul 2017 | HKD | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 340,000 |
24 Jul 2017 | HKD | 2.52 | 2.58 | 2.51 | 2.57 | 2.57 | +0.02 (+0.78%) | 506,000 |
21 Jul 2017 | HKD | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | +0.01 (+0.39%) | 305,000 |