Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 0.99 | 1.04 | 0.99 | 1.01 | 80.8 | -0.01 (-0.98%) | 1,664,000 |
29 Aug 2017 | HKD | 0.98 | 1.03 | 0.98 | 1.02 | 81.6 | +0.01 (+0.99%) | 4,040,000 |
28 Aug 2017 | HKD | 0.98 | 1.05 | 0.98 | 1.01 | 80.8 | +0.04 (+4.12%) | 4,040,000 |
25 Aug 2017 | HKD | 0.97 | 1.02 | 0.93 | 0.97 | 77.6 | +0.01 (+1.04%) | 4,888,000 |
24 Aug 2017 | HKD | 0.99 | 1.09 | 0.8 | 0.96 | 76.8 | -0.03 (-3.03%) | 20,832,000 |
23 Aug 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 79.2 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 0.91 | 1 | 0.91 | 0.99 | 79.2 | +0.07 (+7.61%) | 14,424,000 |
21 Aug 2017 | HKD | 0.79 | 0.92 | 0.78 | 0.92 | 73.6 | +0.14 (+17.95%) | 15,144,000 |
18 Aug 2017 | HKD | 0.77 | 0.83 | 0.77 | 0.78 | 62.4 | -0.03 (-3.70%) | 2,992,000 |
17 Aug 2017 | HKD | 0.79 | 0.85 | 0.79 | 0.81 | 64.8 | 0.0 (0.0%) | 2,696,000 |
16 Aug 2017 | HKD | 0.77 | 0.83 | 0.77 | 0.81 | 64.8 | +0.03 (+3.85%) | 2,928,000 |
15 Aug 2017 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 62.4 | 0.0 (0.0%) | 1,496,000 |
14 Aug 2017 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 62.4 | +0.04 (+5.41%) | 2,440,000 |
11 Aug 2017 | HKD | 0.75 | 0.75 | 0.67 | 0.74 | 59.2 | +0.01 (+1.37%) | 3,448,000 |
10 Aug 2017 | HKD | 0.78 | 0.8 | 0.69 | 0.73 | 58.4 | -0.04 (-5.19%) | 5,896,000 |
9 Aug 2017 | HKD | 0.81 | 0.85 | 0.77 | 0.77 | 61.6 | -0.06 (-7.23%) | 2,216,000 |
8 Aug 2017 | HKD | 0.83 | 0.84 | 0.76 | 0.83 | 66.4 | 0.0 (0.0%) | 2,888,000 |
7 Aug 2017 | HKD | 0.8 | 0.87 | 0.79 | 0.83 | 66.4 | +0.06 (+7.79%) | 5,008,000 |
4 Aug 2017 | HKD | 0.8 | 0.86 | 0.75 | 0.77 | 61.6 | -0.03 (-3.75%) | 3,648,000 |
3 Aug 2017 | HKD | 0.82 | 1.02 | 0.73 | 0.8 | 64 | -0.02 (-2.44%) | 43,920,000 |
2 Aug 2017 | HKD | 0.83 | 0.84 | 0.76 | 0.82 | 65.6 | -0.02 (-2.38%) | 18,248,000 |
1 Aug 2017 | HKD | 0.69 | 0.85 | 0.69 | 0.84 | 67.2 | +0.17 (+25.37%) | 27,736,000 |
31 Jul 2017 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 53.6 | +0.02 (+3.08%) | 2,856,000 |
28 Jul 2017 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 52 | -0.01 (-1.52%) | 1,992,000 |
27 Jul 2017 | HKD | 0.69 | 0.7 | 0.64 | 0.66 | 52.8 | +0.01 (+1.54%) | 5,096,000 |
26 Jul 2017 | HKD | 0.65 | 0.72 | 0.63 | 0.65 | 52 | +0.03 (+4.84%) | 7,856,000 |
25 Jul 2017 | HKD | 0.78 | 0.79 | 0.62 | 0.62 | 49.6 | -0.11 (-15.07%) | 37,056,000 |
24 Jul 2017 | HKD | 0.64 | 0.93 | 0.64 | 0.73 | 58.4 | +0.11 (+17.74%) | 59,600,000 |
21 Jul 2017 | HKD | 0.62 | 0.69 | 0.55 | 0.62 | 49.6 | +0.05 (+8.77%) | 21,416,000 |
20 Jul 2017 | HKD | 0.69 | 0.78 | 0.55 | 0.57 | 45.6 | -0.13 (-18.57%) | 44,312,000 |