Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | HKD | 55.2 | 55.35 | 55 | 55.05 | 55.05 | -0.05 (-0.09%) | 40,000 |
11 Aug 2017 | HKD | 55 | 55.2 | 54.9 | 55.1 | 55.1 | +0.05 (+0.09%) | 51,200 |
10 Aug 2017 | HKD | 55.4 | 55.5 | 55 | 55.05 | 55.05 | -0.35 (-0.63%) | 54,400 |
9 Aug 2017 | HKD | 55 | 55.6 | 55 | 55.4 | 55.4 | +0.2 (+0.36%) | 126,000 |
8 Aug 2017 | HKD | 54.6 | 55.4 | 54.5 | 55.2 | 55.2 | +0.6 (+1.10%) | 50,800 |
7 Aug 2017 | HKD | 54.6 | 54.65 | 54.3 | 54.6 | 54.6 | -0.05 (-0.09%) | 80,000 |
4 Aug 2017 | HKD | 55.2 | 55.2 | 54.6 | 54.65 | 54.65 | -0.55 (-1.00%) | 29,200 |
3 Aug 2017 | HKD | 55.2 | 55.3 | 55.05 | 55.2 | 55.2 | -0.2 (-0.36%) | 50,800 |
2 Aug 2017 | HKD | 54.75 | 55.45 | 54.65 | 55.4 | 55.4 | +0.8 (+1.47%) | 70,000 |
1 Aug 2017 | HKD | 54.2 | 54.8 | 54.2 | 54.6 | 54.6 | +0.1 (+0.18%) | 25,600 |
31 Jul 2017 | HKD | 54.2 | 54.7 | 54.2 | 54.5 | 54.5 | +0.3 (+0.55%) | 34,400 |
28 Jul 2017 | HKD | 54.2 | 54.3 | 54.2 | 54.2 | 54.2 | +0.1 (+0.18%) | 21,200 |
27 Jul 2017 | HKD | 54 | 54.25 | 53.95 | 54.1 | 54.1 | +0.1 (+0.19%) | 8,400 |
26 Jul 2017 | HKD | 54 | 54.3 | 53.9 | 54 | 54 | 0.0 (0.0%) | 12,100 |
25 Jul 2017 | HKD | 54 | 54.3 | 53.9 | 54 | 54 | +0.3 (+0.56%) | 22,447 |
24 Jul 2017 | HKD | 54 | 54.05 | 53.7 | 53.7 | 53.7 | -0.3 (-0.56%) | 21,897 |
21 Jul 2017 | HKD | 54 | 54.35 | 53.85 | 54 | 54 | -0.3 (-0.55%) | 70,000 |
20 Jul 2017 | HKD | 54 | 54.3 | 53.8 | 54.3 | 54.3 | +0.3 (+0.56%) | 24,800 |
19 Jul 2017 | HKD | 53.8 | 54.5 | 53.4 | 54 | 54 | -0.55 (-1.01%) | 186,400 |
18 Jul 2017 | HKD | 54.6 | 55 | 54.2 | 54.55 | 54.55 | -0.45 (-0.82%) | 40,800 |
17 Jul 2017 | HKD | 54.45 | 55 | 54 | 55 | 55 | +0.85 (+1.57%) | 44,800 |
14 Jul 2017 | HKD | 54.1 | 54.4 | 53.9 | 54.15 | 54.15 | +0.05 (+0.09%) | 89,200 |
13 Jul 2017 | HKD | 54 | 54.3 | 54 | 54.1 | 54.1 | +0.25 (+0.46%) | 46,400 |
12 Jul 2017 | HKD | 53.9 | 54 | 53.5 | 53.85 | 53.85 | +0.05 (+0.09%) | 28,000 |
11 Jul 2017 | HKD | 54.1 | 54.2 | 53.45 | 53.8 | 53.8 | +0.05 (+0.09%) | 68,400 |
10 Jul 2017 | HKD | 53.5 | 54 | 53.5 | 53.75 | 53.75 | +0.3 (+0.56%) | 22,400 |
7 Jul 2017 | HKD | 53.55 | 53.95 | 53.45 | 53.45 | 53.45 | -0.1 (-0.19%) | 20,600 |
6 Jul 2017 | HKD | 53.2 | 53.9 | 53.2 | 53.55 | 53.55 | +0.35 (+0.66%) | 36,400 |
5 Jul 2017 | HKD | 52.65 | 54 | 52.6 | 53.2 | 53.2 | +0.55 (+1.04%) | 144,000 |
4 Jul 2017 | HKD | 53 | 53.95 | 52.6 | 52.65 | 52.65 | -0.35 (-0.66%) | 74,100 |