Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 21.6 | 21.7 | 21.05 | 21.3 | 21.3 | -0.1 (-0.47%) | 2,942,482 |
31 Aug 2017 | HKD | 21.1 | 21.4 | 20.75 | 21.4 | 21.4 | +0.5 (+2.39%) | 3,115,738 |
30 Aug 2017 | HKD | 20.5 | 20.9 | 20.35 | 20.9 | 20.9 | +0.6 (+2.96%) | 4,083,481 |
29 Aug 2017 | HKD | 20.85 | 20.85 | 20.1 | 20.3 | 20.3 | -0.75 (-3.56%) | 4,689,000 |
28 Aug 2017 | HKD | 20.5 | 21.45 | 20.05 | 21.05 | 21.05 | -0.3 (-1.41%) | 6,250,871 |
25 Aug 2017 | HKD | 21.85 | 22 | 21.35 | 21.35 | 21.35 | -0.55 (-2.51%) | 1,214,629 |
24 Aug 2017 | HKD | 21.65 | 22.1 | 21.6 | 21.9 | 21.9 | -0.05 (-0.23%) | 2,263,114 |
23 Aug 2017 | HKD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 21.75 | 22.15 | 21.6 | 21.95 | 21.95 | +0.45 (+2.09%) | 2,448,500 |
21 Aug 2017 | HKD | 21.3 | 21.85 | 21.3 | 21.5 | 21.5 | -0.05 (-0.23%) | 1,258,525 |
18 Aug 2017 | HKD | 21.3 | 21.8 | 21.15 | 21.55 | 21.55 | +0.25 (+1.17%) | 1,710,990 |
17 Aug 2017 | HKD | 21.6 | 21.6 | 21.2 | 21.3 | 21.3 | -0.15 (-0.70%) | 740,500 |
16 Aug 2017 | HKD | 21.4 | 22 | 21.35 | 21.45 | 21.45 | +0.15 (+0.70%) | 1,139,620 |
15 Aug 2017 | HKD | 22.2 | 22.2 | 21.3 | 21.3 | 21.3 | -0.45 (-2.07%) | 1,744,250 |
14 Aug 2017 | HKD | 20.2 | 21.85 | 20.2 | 21.75 | 21.75 | +1.65 (+8.21%) | 4,203,000 |
11 Aug 2017 | HKD | 21 | 21 | 20.1 | 20.1 | 20.1 | -0.95 (-4.51%) | 3,006,687 |
10 Aug 2017 | HKD | 21.5 | 21.5 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 2,153,137 |
9 Aug 2017 | HKD | 21.1 | 21.5 | 20.95 | 21.25 | 21.25 | +0.05 (+0.24%) | 2,427,038 |
8 Aug 2017 | HKD | 20.95 | 21.2 | 20.7 | 21.2 | 21.2 | +0.3 (+1.44%) | 1,962,976 |
7 Aug 2017 | HKD | 21.05 | 21.3 | 20.55 | 20.9 | 20.9 | -0.1 (-0.48%) | 1,628,475 |
4 Aug 2017 | HKD | 20.15 | 21 | 20.15 | 21 | 21 | +0.85 (+4.22%) | 3,555,800 |
3 Aug 2017 | HKD | 20.6 | 20.65 | 20.1 | 20.15 | 20.15 | -0.25 (-1.23%) | 2,504,846 |
2 Aug 2017 | HKD | 20.15 | 20.7 | 20.15 | 20.4 | 20.4 | +0.25 (+1.24%) | 4,761,342 |
1 Aug 2017 | HKD | 20.8 | 20.95 | 20.05 | 20.15 | 20.15 | -0.55 (-2.66%) | 7,379,941 |
31 Jul 2017 | HKD | 21.1 | 21.1 | 20.45 | 20.7 | 20.7 | -0.4 (-1.90%) | 4,100,687 |
28 Jul 2017 | HKD | 21.3 | 21.4 | 20.75 | 21.1 | 21.1 | -0.05 (-0.24%) | 3,333,199 |
27 Jul 2017 | HKD | 21.4 | 21.5 | 20.9 | 21.15 | 21.15 | 0.0 (0.0%) | 2,822,047 |
26 Jul 2017 | HKD | 22.05 | 22.2 | 20.9 | 21.15 | 21.15 | -0.8 (-3.64%) | 4,862,436 |
25 Jul 2017 | HKD | 22.55 | 22.55 | 21.85 | 21.95 | 21.95 | -0.7 (-3.09%) | 2,840,909 |
24 Jul 2017 | HKD | 22.55 | 22.65 | 22.15 | 22.65 | 22.65 | +0.1 (+0.44%) | 1,198,341 |