Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 4.09 | 4.1 | 3.8 | 3.84 | 0.768 | -0.01 (-0.26%) | 44,099,999 |
30 Aug 2017 | HKD | 3.9 | 3.95 | 3.76 | 3.85 | 0.77 | +0.02 (+0.52%) | 4,313,500 |
29 Aug 2017 | HKD | 3.73 | 3.89 | 3.62 | 3.83 | 0.766 | +0.12 (+3.23%) | 4,700,000 |
28 Aug 2017 | HKD | 3.65 | 3.79 | 3.48 | 3.71 | 0.742 | +0.13 (+3.63%) | 8,475,000 |
25 Aug 2017 | HKD | 3.85 | 3.85 | 3.47 | 3.58 | 0.716 | -0.21 (-5.54%) | 20,825,000 |
24 Aug 2017 | HKD | 3.8 | 3.8 | 3.59 | 3.79 | 0.758 | 0.0 (0.0%) | 6,425,000 |
23 Aug 2017 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 0.758 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.8 | 3.9 | 3.65 | 3.79 | 0.758 | +0.09 (+2.43%) | 5,300,000 |
21 Aug 2017 | HKD | 3.7 | 3.88 | 3.64 | 3.7 | 0.74 | +0.01 (+0.27%) | 600,000 |
18 Aug 2017 | HKD | 3.69 | 3.7 | 3.62 | 3.69 | 0.738 | 0.0 (0.0%) | 2,058,515 |
17 Aug 2017 | HKD | 3.61 | 3.7 | 3.6 | 3.69 | 0.738 | -0.01 (-0.27%) | 2,675,000 |
16 Aug 2017 | HKD | 3.64 | 3.7 | 3.53 | 3.7 | 0.74 | +0.01 (+0.27%) | 2,125,000 |
15 Aug 2017 | HKD | 3.6 | 3.75 | 3.39 | 3.69 | 0.738 | +0.11 (+3.07%) | 14,950,000 |
14 Aug 2017 | HKD | 3.72 | 3.98 | 3.39 | 3.58 | 0.716 | -0.04 (-1.10%) | 10,050,000 |
11 Aug 2017 | HKD | 3.76 | 3.76 | 3.55 | 3.62 | 0.724 | -0.14 (-3.72%) | 4,200,000 |
10 Aug 2017 | HKD | 3.9 | 3.9 | 3.68 | 3.76 | 0.752 | -0.03 (-0.79%) | 2,000,000 |
9 Aug 2017 | HKD | 3.87 | 3.87 | 3.74 | 3.79 | 0.758 | -0.01 (-0.26%) | 2,000,000 |
8 Aug 2017 | HKD | 3.89 | 3.89 | 3.72 | 3.8 | 0.76 | +0.01 (+0.26%) | 1,625,000 |
7 Aug 2017 | HKD | 3.78 | 3.97 | 3.7 | 3.79 | 0.758 | +0.01 (+0.26%) | 3,025,000 |
4 Aug 2017 | HKD | 3.89 | 3.89 | 3.68 | 3.78 | 0.756 | -0.07 (-1.82%) | 1,825,000 |
3 Aug 2017 | HKD | 3.99 | 3.99 | 3.75 | 3.85 | 0.77 | -0.04 (-1.03%) | 6,900,000 |
2 Aug 2017 | HKD | 3.86 | 3.97 | 3.76 | 3.89 | 0.778 | +0.11 (+2.91%) | 6,025,000 |
1 Aug 2017 | HKD | 3.68 | 3.98 | 3.68 | 3.78 | 0.756 | +0.13 (+3.56%) | 5,075,000 |
31 Jul 2017 | HKD | 3.45 | 4.09 | 3.45 | 3.65 | 0.73 | +0.22 (+6.41%) | 20,354,585 |
28 Jul 2017 | HKD | 3.4 | 3.5 | 3.35 | 3.43 | 0.686 | +0.08 (+2.39%) | 6,650,000 |
27 Jul 2017 | HKD | 3.41 | 3.44 | 3.3 | 3.35 | 0.67 | -0.06 (-1.76%) | 13,600,000 |
26 Jul 2017 | HKD | 3.55 | 3.55 | 3.31 | 3.41 | 0.682 | -0.11 (-3.13%) | 15,350,000 |
25 Jul 2017 | HKD | 3.58 | 3.58 | 3.45 | 3.52 | 0.704 | 0.0 (0.0%) | 18,350,000 |
24 Jul 2017 | HKD | 3.65 | 3.65 | 3.45 | 3.52 | 0.704 | -0.09 (-2.49%) | 16,725,000 |
21 Jul 2017 | HKD | 3.8 | 3.8 | 3.5 | 3.61 | 0.722 | -0.05 (-1.37%) | 15,375,000 |