Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | HKD | 10.2 | 10.3 | 10.02 | 10.22 | 10.22 | +0.02 (+0.20%) | 203,200 |
6 Sep 2017 | HKD | 10.02 | 10.2 | 10 | 10.2 | 10.2 | 0.0 (0.0%) | 139,800 |
5 Sep 2017 | HKD | 10.2 | 10.24 | 10.2 | 10.2 | 10.2 | +0.02 (+0.20%) | 90,400 |
4 Sep 2017 | HKD | 10.58 | 10.6 | 10.18 | 10.18 | 10.18 | -0.1 (-0.97%) | 119,600 |
1 Sep 2017 | HKD | 9.98 | 10.36 | 9.9 | 10.28 | 10.28 | +0.28 (+2.80%) | 325,000 |
31 Aug 2017 | HKD | 9.37 | 10 | 9.37 | 10 | 10 | +0.6 (+6.38%) | 236,200 |
30 Aug 2017 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
29 Aug 2017 | HKD | 9.56 | 9.56 | 9.4 | 9.4 | 9.4 | -0.19 (-1.98%) | 3,600 |
28 Aug 2017 | HKD | 9.48 | 9.87 | 9.38 | 9.59 | 9.59 | +0.12 (+1.27%) | 32,200 |
25 Aug 2017 | HKD | 9.62 | 9.7 | 9.47 | 9.47 | 9.47 | -0.15 (-1.56%) | 25,000 |
24 Aug 2017 | HKD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.03 (-0.31%) | 200 |
23 Aug 2017 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 9.79 | 9.8 | 9.65 | 9.65 | 9.65 | -0.19 (-1.93%) | 35,000 |
21 Aug 2017 | HKD | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
18 Aug 2017 | HKD | 9.69 | 9.91 | 9.69 | 9.84 | 9.84 | +0.12 (+1.23%) | 35,000 |
17 Aug 2017 | HKD | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 0 |
16 Aug 2017 | HKD | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 0 |
15 Aug 2017 | HKD | 9.68 | 9.77 | 9.66 | 9.72 | 9.72 | +0.07 (+0.73%) | 23,000 |
14 Aug 2017 | HKD | 9.7 | 9.7 | 9.65 | 9.65 | 9.65 | -0.05 (-0.52%) | 11,000 |
11 Aug 2017 | HKD | 9.71 | 9.71 | 9.7 | 9.7 | 9.7 | -0.12 (-1.22%) | 17,000 |
10 Aug 2017 | HKD | 9.85 | 9.94 | 9.79 | 9.82 | 9.82 | -0.03 (-0.30%) | 63,200 |
9 Aug 2017 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.08 (-0.81%) | 14,000 |
8 Aug 2017 | HKD | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 0 |
7 Aug 2017 | HKD | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | -0.01 (-0.10%) | 10,400 |
4 Aug 2017 | HKD | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 (0.0%) | 0 |
3 Aug 2017 | HKD | 9.82 | 9.94 | 9.8 | 9.94 | 9.94 | 0.0 (0.0%) | 12,000 |
2 Aug 2017 | HKD | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | +0.04 (+0.40%) | 1,800 |
1 Aug 2017 | HKD | 9.9 | 9.9 | 9.61 | 9.9 | 9.9 | 0.0 (0.0%) | 63,000 |
31 Jul 2017 | HKD | 9.9 | 9.9 | 9.88 | 9.9 | 9.9 | 0.0 (0.0%) | 88,800 |
28 Jul 2017 | HKD | 9.87 | 9.9 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 12,600 |