Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 14.76 | 14.76 | 14.7 | 14.7 | 14.7 | -0.04 (-0.27%) | 5,000 |
11 Sep 2017 | HKD | 14.72 | 14.74 | 14.72 | 14.74 | 14.74 | -0.04 (-0.27%) | 10,000 |
8 Sep 2017 | HKD | 14.68 | 14.8 | 14.64 | 14.78 | 14.78 | +0.16 (+1.09%) | 22,000 |
7 Sep 2017 | HKD | 14.6 | 14.62 | 14.6 | 14.62 | 14.62 | -0.1 (-0.68%) | 7,000 |
6 Sep 2017 | HKD | 14.6 | 14.78 | 14.58 | 14.72 | 14.72 | +0.04 (+0.27%) | 15,000 |
5 Sep 2017 | HKD | 14.72 | 14.88 | 14.6 | 14.68 | 14.68 | -0.06 (-0.41%) | 35,000 |
4 Sep 2017 | HKD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
1 Sep 2017 | HKD | 14.78 | 14.78 | 14.74 | 14.74 | 14.74 | +0.04 (+0.27%) | 1,000 |
31 Aug 2017 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.06 (-0.41%) | 3,000 |
30 Aug 2017 | HKD | 14.54 | 14.76 | 14.52 | 14.76 | 14.76 | +0.02 (+0.14%) | 13,000 |
29 Aug 2017 | HKD | 14.74 | 14.74 | 14.72 | 14.74 | 14.74 | +0.04 (+0.27%) | 12,000 |
28 Aug 2017 | HKD | 14.76 | 14.76 | 14.64 | 14.7 | 14.7 | 0.0 (0.0%) | 5,000 |
25 Aug 2017 | HKD | 14.82 | 14.82 | 14.54 | 14.7 | 14.7 | -0.12 (-0.81%) | 85,000 |
24 Aug 2017 | HKD | 14.84 | 14.96 | 14.82 | 14.82 | 14.82 | -0.06 (-0.40%) | 12,000 |
23 Aug 2017 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 14.8 | 14.9 | 14.8 | 14.88 | 14.88 | +0.08 (+0.54%) | 33,000 |
21 Aug 2017 | HKD | 15.3 | 15.3 | 14.5 | 14.8 | 14.8 | +0.14 (+0.95%) | 30,000 |
18 Aug 2017 | HKD | 14.64 | 14.74 | 14.64 | 14.66 | 14.66 | -0.28 (-1.87%) | 36,000 |
17 Aug 2017 | HKD | 15 | 15.1 | 14.94 | 14.94 | 14.94 | -0.02 (-0.13%) | 48,000 |
16 Aug 2017 | HKD | 14.98 | 15 | 14.94 | 14.96 | 14.96 | +0.02 (+0.13%) | 13,000 |
15 Aug 2017 | HKD | 15.04 | 15.04 | 14.94 | 14.94 | 14.94 | +0.04 (+0.27%) | 27,000 |
14 Aug 2017 | HKD | 15.04 | 15.04 | 14.8 | 14.9 | 14.9 | +0.16 (+1.09%) | 38,000 |
11 Aug 2017 | HKD | 15.2 | 15.2 | 14.7 | 14.74 | 14.74 | -0.42 (-2.77%) | 129,000 |
10 Aug 2017 | HKD | 15.68 | 15.68 | 15.16 | 15.16 | 15.16 | -0.06 (-0.39%) | 78,000 |
9 Aug 2017 | HKD | 15.22 | 15.4 | 15 | 15.22 | 15.22 | -0.06 (-0.39%) | 500,513 |
8 Aug 2017 | HKD | 15.14 | 15.28 | 15.12 | 15.28 | 15.28 | +0.16 (+1.06%) | 89,000 |
7 Aug 2017 | HKD | 14.9 | 15.18 | 14.9 | 15.12 | 15.12 | +0.24 (+1.61%) | 123,000 |
4 Aug 2017 | HKD | 15 | 15 | 14.84 | 14.88 | 14.88 | -0.12 (-0.80%) | 74,000 |
3 Aug 2017 | HKD | 14.82 | 15.18 | 14.82 | 15 | 15 | +0.18 (+1.21%) | 143,000 |
2 Aug 2017 | HKD | 14.64 | 14.82 | 14.62 | 14.82 | 14.82 | +0.18 (+1.23%) | 64,000 |