Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 1.4 | 1.42 | 1.24 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,040,000 |
30 Aug 2017 | HKD | 1.03 | 1.44 | 1.03 | 1.4 | 1.4 | +0.39 (+38.61%) | 3,236,000 |
29 Aug 2017 | HKD | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -0.08 (-7.34%) | 2,696,000 |
28 Aug 2017 | HKD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 828,000 |
25 Aug 2017 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 104,000 |
24 Aug 2017 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 272,000 |
23 Aug 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 60,000 |
21 Aug 2017 | HKD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 334,000 |
18 Aug 2017 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 144,000 |
17 Aug 2017 | HKD | 1.2 | 1.25 | 1.19 | 1.2 | 1.2 | +0.03 (+2.56%) | 156,000 |
16 Aug 2017 | HKD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 244,000 |
15 Aug 2017 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 116,000 |
14 Aug 2017 | HKD | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 236,000 |
11 Aug 2017 | HKD | 1.2 | 1.2 | 1.13 | 1.2 | 1.2 | -0.02 (-1.64%) | 486,000 |
10 Aug 2017 | HKD | 1.05 | 1.25 | 1.05 | 1.22 | 1.22 | +0.1 (+8.93%) | 1,348,000 |
9 Aug 2017 | HKD | 1.28 | 1.28 | 1.1 | 1.12 | 1.12 | -0.13 (-10.40%) | 1,736,000 |
8 Aug 2017 | HKD | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 528,000 |
7 Aug 2017 | HKD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 100,000 |
4 Aug 2017 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 244,000 |
3 Aug 2017 | HKD | 1.3 | 1.34 | 1.22 | 1.32 | 1.32 | 0.0 (0.0%) | 628,000 |
2 Aug 2017 | HKD | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 364,000 |
1 Aug 2017 | HKD | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 228,000 |
31 Jul 2017 | HKD | 1.4 | 1.4 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 248,000 |
28 Jul 2017 | HKD | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 312,000 |
27 Jul 2017 | HKD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 148,000 |
26 Jul 2017 | HKD | 1.39 | 1.44 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 572,000 |
25 Jul 2017 | HKD | 1.44 | 1.46 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 584,000 |
24 Jul 2017 | HKD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 168,000 |
21 Jul 2017 | HKD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.02 (+1.39%) | 400,000 |