Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 2.94 | 2.94 | 2.88 | 2.88 | 5.76 | -0.07 (-2.37%) | 593,000 |
30 Aug 2017 | HKD | 3.03 | 3.04 | 2.9 | 2.95 | 5.9 | -0.11 (-3.59%) | 1,140,860 |
29 Aug 2017 | HKD | 3.15 | 3.15 | 3 | 3.06 | 6.12 | -0.06 (-1.92%) | 1,126,067 |
28 Aug 2017 | HKD | 2.89 | 3.13 | 2.89 | 3.12 | 6.24 | +0.27 (+9.47%) | 1,457,890 |
25 Aug 2017 | HKD | 2.78 | 2.85 | 2.75 | 2.85 | 5.7 | +0.07 (+2.52%) | 648,000 |
24 Aug 2017 | HKD | 2.75 | 2.78 | 2.73 | 2.78 | 5.56 | +0.05 (+1.83%) | 486,500 |
23 Aug 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 5.46 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 2.73 | 2.74 | 2.7 | 2.73 | 5.46 | -0.02 (-0.73%) | 512,000 |
21 Aug 2017 | HKD | 2.76 | 2.77 | 2.71 | 2.75 | 5.5 | 0.0 (0.0%) | 461,700 |
18 Aug 2017 | HKD | 2.72 | 2.75 | 2.71 | 2.75 | 5.5 | 0.0 (0.0%) | 548,500 |
17 Aug 2017 | HKD | 2.79 | 2.79 | 2.74 | 2.75 | 5.5 | -0.03 (-1.08%) | 614,400 |
16 Aug 2017 | HKD | 2.78 | 2.8 | 2.75 | 2.78 | 5.56 | -0.01 (-0.36%) | 516,000 |
15 Aug 2017 | HKD | 2.8 | 2.81 | 2.75 | 2.79 | 5.58 | +0.04 (+1.45%) | 510,500 |
14 Aug 2017 | HKD | 2.75 | 2.78 | 2.72 | 2.75 | 5.5 | +0.01 (+0.36%) | 511,000 |
11 Aug 2017 | HKD | 2.75 | 2.78 | 2.69 | 2.74 | 5.48 | -0.05 (-1.79%) | 744,600 |
10 Aug 2017 | HKD | 2.82 | 2.83 | 2.77 | 2.79 | 5.58 | -0.04 (-1.41%) | 723,800 |
9 Aug 2017 | HKD | 2.85 | 2.86 | 2.83 | 2.83 | 5.66 | -0.02 (-0.70%) | 503,500 |
8 Aug 2017 | HKD | 2.87 | 2.87 | 2.82 | 2.85 | 5.7 | -0.01 (-0.35%) | 531,000 |
7 Aug 2017 | HKD | 2.88 | 2.9 | 2.83 | 2.86 | 5.72 | -0.02 (-0.69%) | 527,300 |
4 Aug 2017 | HKD | 2.87 | 2.88 | 2.82 | 2.88 | 5.76 | -0.02 (-0.69%) | 468,000 |
3 Aug 2017 | HKD | 2.94 | 2.94 | 2.85 | 2.9 | 5.8 | -0.05 (-1.69%) | 631,180 |
2 Aug 2017 | HKD | 2.97 | 2.98 | 2.92 | 2.95 | 5.9 | +0.01 (+0.34%) | 549,500 |
1 Aug 2017 | HKD | 2.99 | 2.99 | 2.92 | 2.94 | 5.88 | -0.01 (-0.34%) | 674,470 |
31 Jul 2017 | HKD | 2.94 | 2.95 | 2.9 | 2.95 | 5.9 | +0.05 (+1.72%) | 559,100 |
28 Jul 2017 | HKD | 2.94 | 2.95 | 2.88 | 2.9 | 5.8 | -0.02 (-0.68%) | 690,800 |
27 Jul 2017 | HKD | 2.86 | 2.93 | 2.85 | 2.92 | 5.84 | +0.04 (+1.39%) | 839,000 |
26 Jul 2017 | HKD | 2.9 | 2.92 | 2.82 | 2.88 | 5.76 | -0.06 (-2.04%) | 847,695 |
25 Jul 2017 | HKD | 3 | 3 | 2.91 | 2.94 | 5.88 | -0.04 (-1.34%) | 659,500 |
24 Jul 2017 | HKD | 2.97 | 3.06 | 2.95 | 2.98 | 5.96 | +0.04 (+1.36%) | 1,159,030 |
21 Jul 2017 | HKD | 2.6 | 2.98 | 2.6 | 2.94 | 5.88 | +0.42 (+16.67%) | 2,408,960 |