Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 2.17 | 2.17 | 2.04 | 2.07 | 2.07 | -0.1 (-4.61%) | 181,360 |
29 Aug 2017 | HKD | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 5,300 |
28 Aug 2017 | HKD | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 32,400 |
25 Aug 2017 | HKD | 2.22 | 2.26 | 2.16 | 2.21 | 2.21 | +0.1 (+4.74%) | 36,400 |
24 Aug 2017 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 18,162 |
23 Aug 2017 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.12 | 2.22 | 2.12 | 2.12 | 2.12 | +0.03 (+1.44%) | 23,560 |
21 Aug 2017 | HKD | 2.08 | 2.12 | 2.03 | 2.09 | 2.09 | +0.02 (+0.97%) | 7,000 |
18 Aug 2017 | HKD | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -0.08 (-3.72%) | 6,200 |
17 Aug 2017 | HKD | 2.17 | 2.17 | 2.1 | 2.15 | 2.15 | -0.08 (-3.59%) | 104,600 |
16 Aug 2017 | HKD | 2.23 | 2.25 | 2.18 | 2.23 | 2.23 | 0.0 (0.0%) | 300 |
15 Aug 2017 | HKD | 2.22 | 2.27 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 53,960 |
14 Aug 2017 | HKD | 2.23 | 2.27 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 488,840 |
11 Aug 2017 | HKD | 2.16 | 2.25 | 2.15 | 2.23 | 2.23 | +0.01 (+0.45%) | 213,300 |
10 Aug 2017 | HKD | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 131,220 |
9 Aug 2017 | HKD | 2.16 | 2.29 | 2.16 | 2.26 | 2.26 | +0.04 (+1.80%) | 278,085 |
8 Aug 2017 | HKD | 2.02 | 2.3 | 2 | 2.22 | 2.22 | +0.21 (+10.45%) | 481,760 |
7 Aug 2017 | HKD | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 45,780 |
4 Aug 2017 | HKD | 1.92 | 2.14 | 1.92 | 2.1 | 2.1 | +0.16 (+8.25%) | 431,700 |
3 Aug 2017 | HKD | 1.97 | 1.97 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 63,345 |
2 Aug 2017 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 500 |
1 Aug 2017 | HKD | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 133,000 |
31 Jul 2017 | HKD | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 239,100 |
28 Jul 2017 | HKD | 2 | 2 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 48,720 |
27 Jul 2017 | HKD | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,020 |
26 Jul 2017 | HKD | 1.95 | 2 | 1.95 | 1.95 | 1.95 | +0.02 (+1.04%) | 17,560 |
25 Jul 2017 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Jul 2017 | HKD | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 125,600 |
21 Jul 2017 | HKD | 2.01 | 2.02 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 47,560 |
20 Jul 2017 | HKD | 2 | 2 | 1.92 | 1.99 | 1.99 | -0.01 (-0.50%) | 15,997 |