Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 10.8 | 11.24 | 10.8 | 11 | 2.75 | +0.12 (+1.10%) | 1,560,000 |
30 Aug 2017 | HKD | 10.86 | 10.98 | 10.84 | 10.88 | 2.72 | +0.02 (+0.18%) | 1,330,000 |
29 Aug 2017 | HKD | 10.78 | 10.86 | 10.78 | 10.86 | 2.715 | +0.06 (+0.56%) | 445,000 |
28 Aug 2017 | HKD | 10.8 | 10.8 | 10.72 | 10.8 | 2.7 | +0.02 (+0.19%) | 1,575,000 |
25 Aug 2017 | HKD | 10.78 | 10.82 | 10.68 | 10.78 | 2.695 | -0.04 (-0.37%) | 1,445,000 |
24 Aug 2017 | HKD | 10.76 | 10.82 | 10.66 | 10.82 | 2.705 | +0.06 (+0.56%) | 540,000 |
23 Aug 2017 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 2.69 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 10.76 | 10.78 | 10.68 | 10.76 | 2.69 | +0.04 (+0.37%) | 485,000 |
21 Aug 2017 | HKD | 10.8 | 10.82 | 10.64 | 10.72 | 2.68 | -0.08 (-0.74%) | 485,000 |
18 Aug 2017 | HKD | 10.8 | 10.88 | 10.72 | 10.8 | 2.7 | 0.0 (0.0%) | 365,000 |
17 Aug 2017 | HKD | 10.74 | 10.86 | 10.72 | 10.8 | 2.7 | +0.06 (+0.56%) | 475,000 |
16 Aug 2017 | HKD | 10.8 | 10.86 | 10.68 | 10.74 | 2.685 | +0.02 (+0.19%) | 495,000 |
15 Aug 2017 | HKD | 10.88 | 10.92 | 10.72 | 10.72 | 2.68 | -0.04 (-0.37%) | 350,000 |
14 Aug 2017 | HKD | 10.88 | 10.92 | 10.76 | 10.76 | 2.69 | -0.14 (-1.28%) | 385,000 |
11 Aug 2017 | HKD | 10.9 | 11 | 10.88 | 10.9 | 2.725 | +0.02 (+0.18%) | 540,000 |
10 Aug 2017 | HKD | 10.84 | 11 | 10.84 | 10.88 | 2.72 | +0.02 (+0.18%) | 550,000 |
9 Aug 2017 | HKD | 10.9 | 11 | 10.84 | 10.86 | 2.715 | +0.06 (+0.56%) | 535,000 |
8 Aug 2017 | HKD | 10.8 | 10.9 | 10.8 | 10.8 | 2.7 | +0.02 (+0.19%) | 565,000 |
7 Aug 2017 | HKD | 10.76 | 10.9 | 10.76 | 10.78 | 2.695 | +0.02 (+0.19%) | 575,000 |
4 Aug 2017 | HKD | 10.8 | 10.86 | 10.76 | 10.76 | 2.69 | +0.02 (+0.19%) | 410,000 |
3 Aug 2017 | HKD | 10.8 | 10.86 | 10.72 | 10.74 | 2.685 | +0.02 (+0.19%) | 440,000 |
2 Aug 2017 | HKD | 10.8 | 10.86 | 10.72 | 10.72 | 2.68 | +0.02 (+0.19%) | 415,000 |
1 Aug 2017 | HKD | 10.7 | 10.8 | 10.6 | 10.7 | 2.675 | +0.02 (+0.19%) | 530,000 |
31 Jul 2017 | HKD | 10.66 | 10.72 | 10.6 | 10.68 | 2.67 | +0.02 (+0.19%) | 400,000 |
28 Jul 2017 | HKD | 10.52 | 10.66 | 10.52 | 10.66 | 2.665 | +0.12 (+1.14%) | 375,000 |
27 Jul 2017 | HKD | 10.48 | 10.54 | 10.46 | 10.54 | 2.635 | +0.02 (+0.19%) | 455,000 |
26 Jul 2017 | HKD | 10.44 | 10.52 | 10.38 | 10.52 | 2.63 | +0.1 (+0.96%) | 460,000 |
25 Jul 2017 | HKD | 10.42 | 10.46 | 10.32 | 10.42 | 2.605 | +0.06 (+0.58%) | 670,000 |
24 Jul 2017 | HKD | 10.4 | 10.4 | 10.36 | 10.36 | 2.59 | +0.04 (+0.39%) | 675,000 |
21 Jul 2017 | HKD | 10.72 | 10.72 | 10.22 | 10.32 | 2.58 | +0.02 (+0.19%) | 520,000 |