Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 3 | 3.06 | 3 | 3.05 | 3.0378 | +0.02 (+0.66%) | 162,653 |
30 Aug 2017 | HKD | 3.02 | 3.03 | 3 | 3.03 | 3.0178 | -0.01 (-0.33%) | 313,258 |
29 Aug 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 26,105 |
28 Aug 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
25 Aug 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
24 Aug 2017 | HKD | 3.02 | 3.04 | 3.02 | 3.04 | 3.0278 | 0.0 (0.0%) | 36,145 |
23 Aug 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.03 | 3.05 | 3.03 | 3.04 | 3.0278 | +0.01 (+0.33%) | 69,575 |
21 Aug 2017 | HKD | 3.03 | 3.04 | 3.02 | 3.03 | 3.0178 | -0.01 (-0.33%) | 53,214 |
18 Aug 2017 | HKD | 3.05 | 3.05 | 3.04 | 3.04 | 3.0278 | -0.02 (-0.65%) | 100,425 |
17 Aug 2017 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | 0.0 (0.0%) | 3,087 |
16 Aug 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.06 | 3.0477 | +0.01 (+0.33%) | 23,093 |
15 Aug 2017 | HKD | 3.05 | 3.05 | 3.04 | 3.05 | 3.0378 | -0.03 (-0.97%) | 22,089 |
14 Aug 2017 | HKD | 3.02 | 3.1 | 3.02 | 3.08 | 3.0676 | +0.06 (+1.99%) | 184,742 |
11 Aug 2017 | HKD | 3.06 | 3.06 | 3 | 3.02 | 3.0079 | -0.04 (-1.31%) | 218,879 |
10 Aug 2017 | HKD | 3.06 | 3.08 | 3.05 | 3.06 | 3.0477 | -0.03 (-0.97%) | 183,738 |
9 Aug 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.09 | 3.0776 | -0.01 (-0.32%) | 367,074 |
8 Aug 2017 | HKD | 3.17 | 3.17 | 3.08 | 3.1 | 3.0876 | -0.07 (-2.21%) | 574,306 |
7 Aug 2017 | HKD | 3.22 | 3.3 | 3.17 | 3.17 | 3.1573 | -0.05 (-1.55%) | 367,978 |
4 Aug 2017 | HKD | 3.1 | 3.25 | 3.1 | 3.22 | 3.2071 | +0.11 (+3.54%) | 1,142,589 |
3 Aug 2017 | HKD | 3.08 | 3.11 | 3.08 | 3.11 | 3.0975 | +0.01 (+0.32%) | 27,109 |
2 Aug 2017 | HKD | 3.08 | 3.1 | 3.08 | 3.1 | 3.0876 | +0.03 (+0.98%) | 40,663 |
1 Aug 2017 | HKD | 3.07 | 3.07 | 3.06 | 3.07 | 3.0577 | -0.04 (-1.29%) | 45,086 |
31 Jul 2017 | HKD | 3.12 | 3.14 | 3.09 | 3.11 | 3.0975 | -0.02 (-0.64%) | 143,652 |
28 Jul 2017 | HKD | 3.09 | 3.13 | 3.09 | 3.13 | 3.1174 | +0.05 (+1.62%) | 190,766 |
27 Jul 2017 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.0676 | 0.0 (0.0%) | 366,472 |
26 Jul 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.08 | 3.0676 | +0.03 (+0.98%) | 29,117 |
25 Jul 2017 | HKD | 3.06 | 3.06 | 3.05 | 3.05 | 3.0378 | -0.02 (-0.65%) | 196,790 |
24 Jul 2017 | HKD | 3.05 | 3.07 | 3.05 | 3.07 | 3.0577 | 0.0 (0.0%) | 15,060 |
21 Jul 2017 | HKD | 3.05 | 3.09 | 3.05 | 3.07 | 3.0577 | +0.02 (+0.66%) | 36,145 |