Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 26.8 | 26.9 | 26.15 | 26.5 | 26.5 | -0.4 (-1.49%) | 2,238,684 |
7 Sep 2017 | HKD | 25.4 | 27.4 | 25.25 | 26.9 | 26.9 | +1.75 (+6.96%) | 6,112,300 |
6 Sep 2017 | HKD | 25.3 | 25.35 | 24.8 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,132,329 |
5 Sep 2017 | HKD | 24.85 | 25.2 | 24.7 | 25.2 | 25.2 | +0.4 (+1.61%) | 1,141,600 |
4 Sep 2017 | HKD | 24.6 | 24.9 | 24.4 | 24.8 | 24.8 | +0.25 (+1.02%) | 979,943 |
1 Sep 2017 | HKD | 25.1 | 25.1 | 24.55 | 24.55 | 24.55 | -0.4 (-1.60%) | 1,934,400 |
31 Aug 2017 | HKD | 24.65 | 25.15 | 24.3 | 24.95 | 24.95 | +0.5 (+2.04%) | 1,400,497 |
30 Aug 2017 | HKD | 24.7 | 24.75 | 24.25 | 24.45 | 24.45 | -0.05 (-0.20%) | 1,394,381 |
29 Aug 2017 | HKD | 24.6 | 25.1 | 24.35 | 24.5 | 24.5 | +0.05 (+0.20%) | 1,310,400 |
28 Aug 2017 | HKD | 25.15 | 25.55 | 24.4 | 24.45 | 24.45 | -0.75 (-2.98%) | 1,958,168 |
25 Aug 2017 | HKD | 25.9 | 25.9 | 25.05 | 25.2 | 25.2 | -0.8 (-3.08%) | 1,523,248 |
24 Aug 2017 | HKD | 25 | 26.05 | 24.95 | 26 | 26 | +1.1 (+4.42%) | 1,322,823 |
23 Aug 2017 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 24.8 | 25.3 | 24.8 | 24.9 | 24.9 | +0.1 (+0.40%) | 759,600 |
21 Aug 2017 | HKD | 24.95 | 25.35 | 24.6 | 24.8 | 24.8 | -0.15 (-0.60%) | 1,451,200 |
18 Aug 2017 | HKD | 25.4 | 25.4 | 24.8 | 24.95 | 24.95 | -0.2 (-0.80%) | 1,437,800 |
17 Aug 2017 | HKD | 25 | 25.6 | 24.8 | 25.15 | 25.15 | +0.25 (+1.00%) | 1,944,874 |
16 Aug 2017 | HKD | 25.25 | 25.8 | 24.55 | 24.9 | 24.9 | -0.5 (-1.97%) | 2,511,114 |
15 Aug 2017 | HKD | 25 | 25.85 | 24.85 | 25.4 | 25.4 | +0.5 (+2.01%) | 2,693,600 |
14 Aug 2017 | HKD | 24.8 | 25.15 | 24.65 | 24.9 | 24.9 | +0.15 (+0.61%) | 3,049,600 |
11 Aug 2017 | HKD | 25.95 | 25.95 | 24.75 | 24.75 | 24.75 | -1.2 (-4.62%) | 3,228,000 |
10 Aug 2017 | HKD | 26.6 | 26.6 | 25.9 | 25.95 | 25.95 | -0.6 (-2.26%) | 2,534,831 |
9 Aug 2017 | HKD | 26.75 | 26.9 | 26.35 | 26.55 | 26.55 | +0.1 (+0.38%) | 1,649,545 |
8 Aug 2017 | HKD | 27.15 | 27.2 | 26.3 | 26.45 | 26.45 | -0.7 (-2.58%) | 3,452,400 |
7 Aug 2017 | HKD | 26.65 | 27.25 | 26 | 27.15 | 27.15 | +0.15 (+0.56%) | 3,569,676 |
4 Aug 2017 | HKD | 26.7 | 27.15 | 26.7 | 27 | 27 | +0.35 (+1.31%) | 1,368,600 |
3 Aug 2017 | HKD | 27.2 | 27.2 | 26.55 | 26.65 | 26.65 | -0.5 (-1.84%) | 1,383,600 |
2 Aug 2017 | HKD | 26.5 | 27.3 | 26.5 | 27.15 | 27.15 | +0.65 (+2.45%) | 3,372,020 |
1 Aug 2017 | HKD | 26.8 | 27.25 | 26.4 | 26.5 | 26.5 | -0.15 (-0.56%) | 2,105,816 |
31 Jul 2017 | HKD | 26.75 | 26.8 | 26.1 | 26.65 | 26.65 | -0.1 (-0.37%) | 1,658,143 |