Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 10.84 | 10.92 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 1,346,800 |
30 Aug 2017 | HKD | 10.86 | 10.92 | 10.78 | 10.9 | 10.9 | +0.04 (+0.37%) | 1,310,000 |
29 Aug 2017 | HKD | 10.74 | 10.9 | 10.68 | 10.86 | 10.86 | +0.26 (+2.45%) | 2,798,200 |
28 Aug 2017 | HKD | 10.56 | 10.82 | 10.56 | 10.6 | 10.6 | 0.0 (0.0%) | 6,502,800 |
25 Aug 2017 | HKD | 10.58 | 10.66 | 10.54 | 10.6 | 10.6 | +0.06 (+0.57%) | 2,778,000 |
24 Aug 2017 | HKD | 10.54 | 10.56 | 10.52 | 10.54 | 10.54 | 0.0 (0.0%) | 180,400 |
23 Aug 2017 | HKD | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 10.6 | 10.6 | 10.5 | 10.54 | 10.54 | 0.0 (0.0%) | 135,400 |
21 Aug 2017 | HKD | 10.54 | 10.58 | 10.5 | 10.54 | 10.54 | +0.04 (+0.38%) | 317,800 |
18 Aug 2017 | HKD | 10.5 | 10.56 | 10.5 | 10.5 | 10.5 | -0.06 (-0.57%) | 511,400 |
17 Aug 2017 | HKD | 10.6 | 10.6 | 10.54 | 10.56 | 10.56 | 0.0 (0.0%) | 197,000 |
16 Aug 2017 | HKD | 10.66 | 10.66 | 10.56 | 10.56 | 10.56 | -0.02 (-0.19%) | 189,600 |
15 Aug 2017 | HKD | 10.56 | 10.68 | 10.54 | 10.58 | 10.58 | -0.04 (-0.38%) | 257,200 |
14 Aug 2017 | HKD | 10.58 | 10.62 | 10.5 | 10.62 | 10.62 | +0.1 (+0.95%) | 490,000 |
11 Aug 2017 | HKD | 10.68 | 10.68 | 10.5 | 10.52 | 10.52 | -0.2 (-1.87%) | 1,199,200 |
10 Aug 2017 | HKD | 10.78 | 10.78 | 10.68 | 10.72 | 10.72 | -0.06 (-0.56%) | 530,200 |
9 Aug 2017 | HKD | 10.9 | 10.9 | 10.76 | 10.78 | 10.78 | -0.16 (-1.46%) | 1,029,400 |
8 Aug 2017 | HKD | 10.9 | 11.04 | 10.88 | 10.94 | 10.94 | +0.04 (+0.37%) | 715,000 |
7 Aug 2017 | HKD | 10.9 | 10.98 | 10.88 | 10.9 | 10.9 | +0.02 (+0.18%) | 983,200 |
4 Aug 2017 | HKD | 10.76 | 10.98 | 10.76 | 10.88 | 10.88 | +0.04 (+0.37%) | 959,800 |
3 Aug 2017 | HKD | 10.88 | 10.9 | 10.76 | 10.84 | 10.84 | -0.06 (-0.55%) | 602,800 |
2 Aug 2017 | HKD | 10.74 | 11.04 | 10.72 | 10.9 | 10.9 | +0.2 (+1.87%) | 2,371,600 |
1 Aug 2017 | HKD | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 753,000 |
31 Jul 2017 | HKD | 10.6 | 10.64 | 10.5 | 10.6 | 10.6 | -0.04 (-0.38%) | 1,295,200 |
28 Jul 2017 | HKD | 10.7 | 10.7 | 10.58 | 10.64 | 10.64 | -0.08 (-0.75%) | 958,800 |
27 Jul 2017 | HKD | 10.66 | 10.72 | 10.6 | 10.72 | 10.72 | +0.02 (+0.19%) | 922,600 |
26 Jul 2017 | HKD | 10.64 | 10.72 | 10.6 | 10.7 | 10.7 | -0.02 (-0.19%) | 983,600 |
25 Jul 2017 | HKD | 10.6 | 10.76 | 10.58 | 10.72 | 10.72 | +0.06 (+0.56%) | 913,400 |
24 Jul 2017 | HKD | 10.68 | 10.7 | 10.5 | 10.66 | 10.66 | -0.04 (-0.37%) | 6,007,400 |
21 Jul 2017 | HKD | 10.8 | 10.8 | 10.64 | 10.7 | 10.7 | -0.04 (-0.37%) | 2,335,400 |