Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 2.75 | 2.9 | 2.7 | 2.79 | 2.79 | +0.06 (+2.20%) | 114,000 |
30 Aug 2017 | HKD | 2.71 | 2.8 | 2.68 | 2.73 | 2.73 | -0.02 (-0.73%) | 187,000 |
29 Aug 2017 | HKD | 2.65 | 2.76 | 2.64 | 2.75 | 2.75 | -0.02 (-0.72%) | 17,000 |
28 Aug 2017 | HKD | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | +0.05 (+1.84%) | 29,000 |
25 Aug 2017 | HKD | 2.72 | 2.79 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 181,000 |
24 Aug 2017 | HKD | 2.74 | 2.74 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 79,000 |
23 Aug 2017 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 110,000 |
21 Aug 2017 | HKD | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | +0.02 (+0.74%) | 12,000 |
18 Aug 2017 | HKD | 2.7 | 2.72 | 2.65 | 2.72 | 2.72 | +0.01 (+0.37%) | 105,000 |
17 Aug 2017 | HKD | 2.75 | 2.75 | 2.65 | 2.71 | 2.71 | +0.07 (+2.65%) | 122,000 |
16 Aug 2017 | HKD | 2.61 | 2.74 | 2.6 | 2.64 | 2.64 | -0.02 (-0.75%) | 90,000 |
15 Aug 2017 | HKD | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 300,000 |
14 Aug 2017 | HKD | 2.67 | 2.8 | 2.67 | 2.75 | 2.75 | +0.05 (+1.85%) | 379,000 |
11 Aug 2017 | HKD | 2.7 | 2.71 | 2.61 | 2.7 | 2.7 | 0.0 (0.0%) | 159,000 |
10 Aug 2017 | HKD | 2.7 | 2.71 | 2.64 | 2.7 | 2.7 | -0.05 (-1.82%) | 329,000 |
9 Aug 2017 | HKD | 2.64 | 2.75 | 2.57 | 2.75 | 2.75 | +0.09 (+3.38%) | 406,000 |
8 Aug 2017 | HKD | 2.65 | 2.66 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 163,000 |
7 Aug 2017 | HKD | 2.65 | 2.66 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 120,000 |
4 Aug 2017 | HKD | 2.62 | 2.64 | 2.56 | 2.64 | 2.64 | +0.02 (+0.76%) | 41,000 |
3 Aug 2017 | HKD | 2.59 | 2.65 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 109,000 |
2 Aug 2017 | HKD | 2.59 | 2.65 | 2.55 | 2.55 | 2.55 | -0.04 (-1.54%) | 37,000 |
1 Aug 2017 | HKD | 2.52 | 2.6 | 2.51 | 2.59 | 2.59 | -0.01 (-0.38%) | 199,000 |
31 Jul 2017 | HKD | 2.65 | 2.65 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 273,000 |
28 Jul 2017 | HKD | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 19,000 |
27 Jul 2017 | HKD | 2.64 | 2.64 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 23,000 |
26 Jul 2017 | HKD | 2.55 | 2.65 | 2.55 | 2.64 | 2.64 | +0.09 (+3.53%) | 100,000 |
25 Jul 2017 | HKD | 2.56 | 2.63 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 31,000 |
24 Jul 2017 | HKD | 2.6 | 2.6 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 30,000 |
21 Jul 2017 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 34,000 |