Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 1,166,000 |
31 Aug 2017 | HKD | 3.65 | 3.65 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 1,296,000 |
30 Aug 2017 | HKD | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 450,000 |
29 Aug 2017 | HKD | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,000,000 |
28 Aug 2017 | HKD | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 792,000 |
25 Aug 2017 | HKD | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 968,000 |
24 Aug 2017 | HKD | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 695,925 |
23 Aug 2017 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 584,000 |
21 Aug 2017 | HKD | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 372,000 |
18 Aug 2017 | HKD | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 504,000 |
17 Aug 2017 | HKD | 3.66 | 3.67 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 798,000 |
16 Aug 2017 | HKD | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 586,000 |
15 Aug 2017 | HKD | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 676,000 |
14 Aug 2017 | HKD | 3.61 | 3.65 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 838,000 |
11 Aug 2017 | HKD | 3.67 | 3.67 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 2,167,964 |
10 Aug 2017 | HKD | 3.73 | 3.75 | 3.64 | 3.67 | 3.67 | -0.07 (-1.87%) | 2,476,000 |
9 Aug 2017 | HKD | 3.76 | 3.76 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 620,000 |
8 Aug 2017 | HKD | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 1,912,000 |
7 Aug 2017 | HKD | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 1,394,000 |
4 Aug 2017 | HKD | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,456,000 |
3 Aug 2017 | HKD | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 906,000 |
2 Aug 2017 | HKD | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 2,084,000 |
1 Aug 2017 | HKD | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,570,000 |
31 Jul 2017 | HKD | 3.94 | 3.95 | 3.65 | 3.72 | 3.72 | -0.34 (-8.37%) | 9,941,000 |
28 Jul 2017 | HKD | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,290,000 |
27 Jul 2017 | HKD | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 708,000 |
26 Jul 2017 | HKD | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 784,000 |
25 Jul 2017 | HKD | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 828,000 |
24 Jul 2017 | HKD | 4.08 | 4.1 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,422,000 |