Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | HKD | 8.12 | 8.15 | 7.98 | 8.1 | 8.1 | +0.03 (+0.37%) | 2,048,800 |
4 Sep 2017 | HKD | 8.28 | 8.3 | 8.06 | 8.07 | 8.07 | -0.21 (-2.54%) | 1,140,400 |
1 Sep 2017 | HKD | 8.3 | 8.34 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 3,421,200 |
31 Aug 2017 | HKD | 8.35 | 8.35 | 8.13 | 8.26 | 8.26 | -0.01 (-0.12%) | 2,762,800 |
30 Aug 2017 | HKD | 8.33 | 8.41 | 8.23 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,090,400 |
29 Aug 2017 | HKD | 8.34 | 8.34 | 8.15 | 8.3 | 8.3 | +0.02 (+0.24%) | 8,039,667 |
28 Aug 2017 | HKD | 7.9 | 8.36 | 7.9 | 8.28 | 8.28 | +0.47 (+6.02%) | 19,531,400 |
25 Aug 2017 | HKD | 7.67 | 7.82 | 7.62 | 7.81 | 7.81 | +0.16 (+2.09%) | 2,216,000 |
24 Aug 2017 | HKD | 7.67 | 7.69 | 7.61 | 7.65 | 7.65 | +0.05 (+0.66%) | 925,200 |
23 Aug 2017 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 7.63 | 7.7 | 7.59 | 7.6 | 7.6 | +0.03 (+0.40%) | 910,400 |
21 Aug 2017 | HKD | 7.49 | 7.63 | 7.46 | 7.57 | 7.57 | +0.08 (+1.07%) | 2,431,200 |
18 Aug 2017 | HKD | 7.51 | 7.65 | 7.42 | 7.49 | 7.49 | -0.07 (-0.93%) | 3,482,400 |
17 Aug 2017 | HKD | 7.64 | 7.64 | 7.5 | 7.56 | 7.56 | -0.1 (-1.31%) | 2,306,000 |
16 Aug 2017 | HKD | 7.7 | 7.79 | 7.56 | 7.66 | 7.66 | -0.08 (-1.03%) | 3,620,400 |
15 Aug 2017 | HKD | 7.77 | 7.78 | 7.67 | 7.74 | 7.74 | -0.08 (-1.02%) | 2,593,600 |
14 Aug 2017 | HKD | 7.77 | 7.82 | 7.72 | 7.82 | 7.82 | +0.1 (+1.30%) | 1,482,000 |
11 Aug 2017 | HKD | 7.82 | 7.82 | 7.66 | 7.72 | 7.72 | -0.13 (-1.66%) | 2,456,800 |
10 Aug 2017 | HKD | 8.07 | 8.1 | 7.8 | 7.85 | 7.85 | -0.24 (-2.97%) | 4,542,400 |
9 Aug 2017 | HKD | 8.1 | 8.16 | 8.09 | 8.09 | 8.09 | -0.07 (-0.86%) | 2,266,000 |
8 Aug 2017 | HKD | 8.18 | 8.2 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 1,914,400 |
7 Aug 2017 | HKD | 8.21 | 8.25 | 8.07 | 8.2 | 8.2 | -0.08 (-0.97%) | 3,697,600 |
4 Aug 2017 | HKD | 8.23 | 8.31 | 8.15 | 8.28 | 8.28 | +0.03 (+0.36%) | 5,371,200 |
3 Aug 2017 | HKD | 8.3 | 8.3 | 8.17 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,794,800 |
2 Aug 2017 | HKD | 8.29 | 8.31 | 8.18 | 8.29 | 8.29 | +0.04 (+0.48%) | 10,316,000 |
1 Aug 2017 | HKD | 8.12 | 8.3 | 8.12 | 8.25 | 8.25 | +0.1 (+1.23%) | 7,775,800 |
31 Jul 2017 | HKD | 8.13 | 8.3 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 3,588,400 |
28 Jul 2017 | HKD | 8.23 | 8.26 | 8.08 | 8.15 | 8.15 | -0.17 (-2.04%) | 3,460,000 |
27 Jul 2017 | HKD | 8.1 | 8.32 | 8.06 | 8.32 | 8.32 | +0.23 (+2.84%) | 6,083,600 |
26 Jul 2017 | HKD | 8.13 | 8.14 | 8.06 | 8.09 | 8.09 | +0.03 (+0.37%) | 3,249,600 |