Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 7.32 | 7.32 | 7.14 | 7.21 | 7.21 | -0.1 (-1.37%) | 3,507,108 |
30 Aug 2017 | HKD | 7.2 | 7.35 | 7.19 | 7.31 | 7.31 | +0.14 (+1.95%) | 4,494,815 |
29 Aug 2017 | HKD | 7.09 | 7.22 | 7.09 | 7.17 | 7.17 | 0.0 (0.0%) | 6,990,500 |
28 Aug 2017 | HKD | 7.45 | 7.48 | 7.09 | 7.17 | 7.17 | -0.28 (-3.76%) | 9,396,506 |
25 Aug 2017 | HKD | 7.62 | 7.71 | 7.41 | 7.45 | 7.45 | -0.17 (-2.23%) | 9,962,018 |
24 Aug 2017 | HKD | 7.45 | 7.67 | 7.44 | 7.62 | 7.62 | +0.14 (+1.87%) | 11,067,709 |
23 Aug 2017 | HKD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 7.37 | 7.56 | 7.36 | 7.48 | 7.48 | +0.12 (+1.63%) | 10,636,500 |
21 Aug 2017 | HKD | 7.4 | 7.44 | 7.31 | 7.36 | 7.36 | -0.02 (-0.27%) | 4,082,000 |
18 Aug 2017 | HKD | 7.45 | 7.48 | 7.3 | 7.38 | 7.38 | -0.04 (-0.54%) | 8,466,913 |
17 Aug 2017 | HKD | 7.35 | 7.47 | 7.32 | 7.42 | 7.42 | +0.09 (+1.23%) | 18,304,472 |
16 Aug 2017 | HKD | 7.22 | 7.39 | 7.21 | 7.33 | 7.33 | +0.04 (+0.55%) | 14,921,842 |
15 Aug 2017 | HKD | 7.35 | 7.38 | 7.11 | 7.29 | 7.29 | +0.02 (+0.28%) | 16,352,732 |
14 Aug 2017 | HKD | 7.15 | 7.4 | 7.1 | 7.27 | 7.27 | +0.18 (+2.54%) | 33,431,250 |
11 Aug 2017 | HKD | 6.7 | 7.16 | 6.7 | 7.09 | 7.09 | +0.46 (+6.94%) | 35,701,448 |
10 Aug 2017 | HKD | 6.52 | 6.69 | 6.52 | 6.63 | 6.63 | +0.35 (+5.57%) | 24,083,424 |
9 Aug 2017 | HKD | 6.33 | 6.37 | 6.22 | 6.28 | 6.28 | -0.05 (-0.79%) | 8,866,335 |
8 Aug 2017 | HKD | 6.45 | 6.49 | 6.29 | 6.33 | 6.33 | -0.06 (-0.94%) | 9,077,838 |
7 Aug 2017 | HKD | 6.38 | 6.46 | 6.36 | 6.39 | 6.39 | +0.07 (+1.11%) | 5,598,601 |
4 Aug 2017 | HKD | 6.38 | 6.42 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 3,730,381 |
3 Aug 2017 | HKD | 6.36 | 6.47 | 6.29 | 6.3 | 6.3 | -0.06 (-0.94%) | 6,590,707 |
2 Aug 2017 | HKD | 6.46 | 6.49 | 6.33 | 6.36 | 6.36 | -0.09 (-1.40%) | 7,229,231 |
1 Aug 2017 | HKD | 6.51 | 6.72 | 6.38 | 6.45 | 6.45 | +0.08 (+1.26%) | 18,102,614 |
31 Jul 2017 | HKD | 6.26 | 6.42 | 6.22 | 6.37 | 6.37 | +0.1 (+1.59%) | 6,243,819 |
28 Jul 2017 | HKD | 6.3 | 6.32 | 6.12 | 6.27 | 6.27 | -0.03 (-0.48%) | 10,483,816 |
27 Jul 2017 | HKD | 6.25 | 6.34 | 6.19 | 6.3 | 6.3 | +0.07 (+1.12%) | 12,945,258 |
26 Jul 2017 | HKD | 6.2 | 6.4 | 6.17 | 6.23 | 6.23 | +0.13 (+2.13%) | 9,638,816 |
25 Jul 2017 | HKD | 6.08 | 6.13 | 6.05 | 6.1 | 6.1 | +0.03 (+0.49%) | 4,560,422 |
24 Jul 2017 | HKD | 6.08 | 6.15 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 7,008,836 |
21 Jul 2017 | HKD | 6 | 6.15 | 6 | 6.04 | 6.04 | +0.05 (+0.83%) | 7,802,098 |