Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 6.59 | 7.27 | 6.59 | 6.99 | 31.0667 | +0.49 (+7.54%) | 4,526,000 |
30 Aug 2017 | HKD | 6.52 | 6.52 | 6.38 | 6.5 | 28.8889 | -0.18 (-2.69%) | 65,000 |
29 Aug 2017 | HKD | 6.62 | 6.69 | 6.41 | 6.68 | 29.6889 | -0.07 (-1.04%) | 85,000 |
28 Aug 2017 | HKD | 6.73 | 6.8 | 6.4 | 6.75 | 30 | -0.13 (-1.89%) | 205,000 |
25 Aug 2017 | HKD | 6.7 | 6.88 | 6.55 | 6.88 | 30.5778 | +0.03 (+0.44%) | 80,000 |
24 Aug 2017 | HKD | 6.52 | 6.94 | 6.52 | 6.85 | 30.4444 | -0.15 (-2.14%) | 180,000 |
23 Aug 2017 | HKD | 7 | 7 | 7 | 7 | 31.1111 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 6.5 | 7 | 6.5 | 7 | 31.1111 | 0.0 (0.0%) | 265,000 |
21 Aug 2017 | HKD | 7.2 | 7.39 | 7 | 7 | 31.1111 | -0.13 (-1.82%) | 115,000 |
18 Aug 2017 | HKD | 7.02 | 7.14 | 7.02 | 7.13 | 31.6889 | +0.11 (+1.57%) | 45,000 |
17 Aug 2017 | HKD | 7.08 | 7.08 | 6.2 | 7.02 | 31.2 | -0.13 (-1.82%) | 445,000 |
16 Aug 2017 | HKD | 7 | 7.16 | 6.8 | 7.15 | 31.7778 | -0.33 (-4.41%) | 95,000 |
15 Aug 2017 | HKD | 7.2 | 7.48 | 7 | 7.48 | 33.2444 | -0.02 (-0.27%) | 230,000 |
14 Aug 2017 | HKD | 7.54 | 7.69 | 7.5 | 7.5 | 33.3333 | -0.04 (-0.53%) | 190,000 |
11 Aug 2017 | HKD | 7.2 | 7.54 | 7.05 | 7.54 | 33.5111 | -0.01 (-0.13%) | 195,000 |
10 Aug 2017 | HKD | 7.76 | 7.76 | 7.15 | 7.55 | 33.5556 | -0.04 (-0.53%) | 65,000 |
9 Aug 2017 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 33.7333 | -0.01 (-0.13%) | 0 |
8 Aug 2017 | HKD | 7.78 | 7.78 | 7.6 | 7.6 | 33.7778 | -0.1 (-1.30%) | 380,000 |
7 Aug 2017 | HKD | 7.79 | 7.79 | 7.7 | 7.7 | 34.2222 | -0.1 (-1.28%) | 50,000 |
4 Aug 2017 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 34.6667 | -0.09 (-1.14%) | 0 |
3 Aug 2017 | HKD | 7.89 | 7.89 | 7.89 | 7.89 | 35.0667 | -0.01 (-0.13%) | 0 |
2 Aug 2017 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 35.1111 | -0.03 (-0.38%) | 0 |
1 Aug 2017 | HKD | 7.94 | 8.08 | 7.65 | 7.93 | 35.2444 | -0.14 (-1.73%) | 55,000 |
31 Jul 2017 | HKD | 7.4 | 8.07 | 7.4 | 8.07 | 35.8667 | +0.18 (+2.28%) | 70,000 |
28 Jul 2017 | HKD | 7.8 | 7.89 | 7.8 | 7.89 | 35.0667 | +0.06 (+0.77%) | 20,000 |
27 Jul 2017 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 34.8 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 34.8 | -0.02 (-0.25%) | 0 |
25 Jul 2017 | HKD | 7.65 | 7.85 | 7.65 | 7.85 | 34.8889 | -0.1 (-1.26%) | 10,000 |
24 Jul 2017 | HKD | 7.79 | 7.95 | 7.79 | 7.95 | 35.3333 | +0.16 (+2.05%) | 10,000 |
21 Jul 2017 | HKD | 7.6 | 7.79 | 7.6 | 7.79 | 34.6222 | +0.19 (+2.50%) | 95,000 |