Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 4.32 | 5 | 4.32 | 4.78 | 4.78 | +0.24 (+5.29%) | 531,000 |
30 Aug 2017 | HKD | 4.67 | 4.68 | 4.3 | 4.54 | 4.54 | +0.1 (+2.25%) | 118,000 |
29 Aug 2017 | HKD | 4.56 | 4.7 | 4.32 | 4.44 | 4.44 | -0.35 (-7.31%) | 220,000 |
28 Aug 2017 | HKD | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | +0.01 (+0.21%) | 94,000 |
25 Aug 2017 | HKD | 4.8 | 4.91 | 4.76 | 4.78 | 4.78 | -0.22 (-4.40%) | 197,000 |
24 Aug 2017 | HKD | 5 | 5.06 | 4.95 | 5 | 5 | +0.07 (+1.42%) | 254,000 |
23 Aug 2017 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.95 | 5.14 | 4.8 | 4.93 | 4.93 | -0.06 (-1.20%) | 965,000 |
21 Aug 2017 | HKD | 5.46 | 5.46 | 4.99 | 4.99 | 4.99 | +0.02 (+0.40%) | 324,000 |
18 Aug 2017 | HKD | 4.63 | 4.99 | 4.62 | 4.97 | 4.97 | +0.14 (+2.90%) | 1,127,000 |
17 Aug 2017 | HKD | 4.98 | 4.98 | 4.83 | 4.83 | 4.83 | -0.15 (-3.01%) | 42,000 |
16 Aug 2017 | HKD | 5.2 | 5.29 | 4.71 | 4.98 | 4.98 | -0.23 (-4.41%) | 162,000 |
15 Aug 2017 | HKD | 5.45 | 5.45 | 5.21 | 5.21 | 5.21 | -0.24 (-4.40%) | 991,000 |
14 Aug 2017 | HKD | 5.45 | 5.49 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 642,000 |
11 Aug 2017 | HKD | 5.47 | 5.55 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,171,000 |
10 Aug 2017 | HKD | 5.49 | 5.68 | 5.4 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,126,000 |
9 Aug 2017 | HKD | 5.49 | 5.5 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 920,000 |
8 Aug 2017 | HKD | 5.14 | 5.5 | 5.07 | 5.48 | 5.48 | +0.33 (+6.41%) | 2,031,000 |
7 Aug 2017 | HKD | 5 | 5.22 | 4.9 | 5.15 | 5.15 | +0.15 (+3%) | 762,000 |
4 Aug 2017 | HKD | 4.7 | 5.1 | 4.6 | 5 | 5 | +0.42 (+9.17%) | 1,119,000 |
3 Aug 2017 | HKD | 4.8 | 4.8 | 4.5 | 4.58 | 4.58 | -0.22 (-4.58%) | 5,742,000 |
2 Aug 2017 | HKD | 4.25 | 4.88 | 4.19 | 4.8 | 4.8 | +0.56 (+13.21%) | 1,063,000 |
1 Aug 2017 | HKD | 4.25 | 4.25 | 4.05 | 4.24 | 4.24 | -0.01 (-0.24%) | 257,000 |
31 Jul 2017 | HKD | 3.88 | 4.25 | 3.88 | 4.25 | 4.25 | +0.49 (+13.03%) | 576,000 |
28 Jul 2017 | HKD | 3.91 | 3.92 | 3.76 | 3.76 | 3.76 | +0.01 (+0.27%) | 39,000 |
27 Jul 2017 | HKD | 3.74 | 3.8 | 3.6 | 3.75 | 3.75 | +0.01 (+0.27%) | 101,000 |
26 Jul 2017 | HKD | 3.4 | 3.74 | 3.19 | 3.74 | 3.74 | +0.21 (+5.95%) | 1,878,000 |
25 Jul 2017 | HKD | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | -0.05 (-1.40%) | 23,000 |
24 Jul 2017 | HKD | 3.63 | 3.85 | 3.5 | 3.58 | 3.58 | -0.02 (-0.56%) | 537,000 |
21 Jul 2017 | HKD | 3.65 | 3.65 | 3.4 | 3.6 | 3.6 | +0.02 (+0.56%) | 17,000 |