Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | HKD | 2.6 | 2.68 | 2.52 | 2.53 | 2.53 | -0.11 (-4.17%) | 4,436,000 |
8 Sep 2017 | HKD | 2.68 | 2.71 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 5,962,000 |
7 Sep 2017 | HKD | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 4,708,000 |
6 Sep 2017 | HKD | 2.51 | 2.75 | 2.51 | 2.65 | 2.65 | +0.12 (+4.74%) | 7,622,000 |
5 Sep 2017 | HKD | 2.58 | 2.58 | 2.48 | 2.53 | 2.53 | -0.05 (-1.94%) | 3,170,000 |
4 Sep 2017 | HKD | 2.6 | 2.7 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 4,495,000 |
1 Sep 2017 | HKD | 2.56 | 2.7 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 3,290,000 |
31 Aug 2017 | HKD | 2.66 | 2.68 | 2.57 | 2.6 | 2.6 | -0.1 (-3.70%) | 2,343,000 |
30 Aug 2017 | HKD | 3.03 | 3.03 | 2.45 | 2.7 | 2.7 | -0.28 (-9.40%) | 8,302,400 |
29 Aug 2017 | HKD | 3 | 3.06 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 3,475,000 |
28 Aug 2017 | HKD | 3.44 | 3.47 | 2.94 | 2.98 | 2.98 | -0.47 (-13.62%) | 4,160,000 |
25 Aug 2017 | HKD | 3.68 | 3.68 | 3.4 | 3.45 | 3.45 | -0.22 (-5.99%) | 7,761,000 |
24 Aug 2017 | HKD | 3.65 | 3.74 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,378,000 |
23 Aug 2017 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 3.7 | 3.7 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,330,000 |
21 Aug 2017 | HKD | 3.62 | 3.7 | 3.59 | 3.7 | 3.7 | +0.03 (+0.82%) | 8,478,000 |
18 Aug 2017 | HKD | 3.67 | 3.74 | 3.58 | 3.67 | 3.67 | -0.01 (-0.27%) | 10,554,000 |
17 Aug 2017 | HKD | 3.65 | 3.7 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 9,366,800 |
16 Aug 2017 | HKD | 3.43 | 3.75 | 3.39 | 3.66 | 3.66 | +0.21 (+6.09%) | 8,490,000 |
15 Aug 2017 | HKD | 3.44 | 3.45 | 3.32 | 3.45 | 3.45 | +0.06 (+1.77%) | 10,203,300 |
14 Aug 2017 | HKD | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 9,341,000 |
11 Aug 2017 | HKD | 3.6 | 3.6 | 3.29 | 3.36 | 3.36 | -0.09 (-2.61%) | 10,356,000 |
10 Aug 2017 | HKD | 3.49 | 4.52 | 3.3 | 3.45 | 3.45 | +0.157 (+4.76%) | 10,927,800 |
10 Aug 2017 |
|
|||||||
9 Aug 2017 | HKD | 9.94 | 9.97 | 9.83 | 9.88 | 3.2933 | -0.04 (-0.40%) | 10,446,010 |
8 Aug 2017 | HKD | 9.83 | 9.99 | 9.77 | 9.92 | 3.3067 | +0.08 (+0.81%) | 3,219,000 |
7 Aug 2017 | HKD | 9.61 | 9.84 | 9.61 | 9.84 | 3.28 | +0.17 (+1.76%) | 3,109,000 |
4 Aug 2017 | HKD | 9.65 | 9.73 | 9.57 | 9.67 | 3.2233 | +0.02 (+0.21%) | 2,924,000 |
3 Aug 2017 | HKD | 9.7 | 9.79 | 9.57 | 9.65 | 3.2167 | +0.04 (+0.42%) | 2,761,000 |
2 Aug 2017 | HKD | 9.83 | 9.85 | 9.59 | 9.61 | 3.2033 | -0.17 (-1.74%) | 2,893,370 |
1 Aug 2017 | HKD | 9.85 | 9.85 | 9.61 | 9.78 | 3.26 | +0.03 (+0.31%) | 2,941,300 |