Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | HKD | 8.66 | 8.76 | 8.45 | 8.47 | 8.47 | -0.22 (-2.53%) | 1,500,120 |
7 Sep 2017 | HKD | 8.76 | 9 | 8.64 | 8.69 | 8.69 | -0.06 (-0.69%) | 1,597,000 |
6 Sep 2017 | HKD | 9.08 | 9.15 | 8.64 | 8.75 | 8.75 | -0.35 (-3.85%) | 2,732,128 |
5 Sep 2017 | HKD | 9.02 | 9.13 | 9.02 | 9.1 | 9.1 | +0.06 (+0.66%) | 476,000 |
4 Sep 2017 | HKD | 9.11 | 9.22 | 9.04 | 9.04 | 9.04 | -0.08 (-0.88%) | 1,069,344 |
1 Sep 2017 | HKD | 9.26 | 9.27 | 9.06 | 9.12 | 9.12 | -0.16 (-1.72%) | 1,541,000 |
31 Aug 2017 | HKD | 8.87 | 9.45 | 8.51 | 9.28 | 9.28 | +0.38 (+4.27%) | 4,717,000 |
30 Aug 2017 | HKD | 8.95 | 8.96 | 8.89 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,073,000 |
29 Aug 2017 | HKD | 9.06 | 9.08 | 8.91 | 8.95 | 8.95 | -0.18 (-1.97%) | 1,028,860 |
28 Aug 2017 | HKD | 9.17 | 9.3 | 9.1 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,065,000 |
25 Aug 2017 | HKD | 9.22 | 9.43 | 9.19 | 9.22 | 9.22 | -0.08 (-0.86%) | 1,097,000 |
24 Aug 2017 | HKD | 9.39 | 9.52 | 9.2 | 9.3 | 9.3 | -0.09 (-0.96%) | 1,532,114 |
23 Aug 2017 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 9.28 | 9.58 | 9.28 | 9.39 | 9.39 | -0.08 (-0.84%) | 1,152,000 |
21 Aug 2017 | HKD | 9.07 | 9.48 | 9.07 | 9.47 | 9.47 | +0.37 (+4.07%) | 2,928,000 |
18 Aug 2017 | HKD | 9 | 9.16 | 8.93 | 9.1 | 9.1 | -0.09 (-0.98%) | 1,097,000 |
17 Aug 2017 | HKD | 9.58 | 9.58 | 9.15 | 9.19 | 9.19 | -0.27 (-2.85%) | 1,724,000 |
16 Aug 2017 | HKD | 9.25 | 9.49 | 9.04 | 9.46 | 9.46 | +0.27 (+2.94%) | 2,373,000 |
15 Aug 2017 | HKD | 9.86 | 9.92 | 9.13 | 9.19 | 9.19 | -0.54 (-5.55%) | 2,574,000 |
14 Aug 2017 | HKD | 9.83 | 10.1 | 9.71 | 9.73 | 9.73 | -0.02 (-0.21%) | 1,921,000 |
11 Aug 2017 | HKD | 10.66 | 10.66 | 9.7 | 9.75 | 9.75 | -1.47 (-13.10%) | 9,133,204 |
10 Aug 2017 | HKD | 11.54 | 11.66 | 11.2 | 11.22 | 11.22 | -0.38 (-3.28%) | 2,714,920 |
9 Aug 2017 | HKD | 11.26 | 11.6 | 10.9 | 11.6 | 11.6 | +0.32 (+2.84%) | 2,832,000 |
8 Aug 2017 | HKD | 10.98 | 11.28 | 10.82 | 11.28 | 11.28 | +0.38 (+3.49%) | 3,179,277 |
7 Aug 2017 | HKD | 10.9 | 10.94 | 10.58 | 10.9 | 10.9 | +0.02 (+0.18%) | 1,348,779 |
4 Aug 2017 | HKD | 10.72 | 10.96 | 10.7 | 10.88 | 10.88 | +0.22 (+2.06%) | 1,407,000 |
3 Aug 2017 | HKD | 10.9 | 10.9 | 10.42 | 10.66 | 10.66 | -0.24 (-2.20%) | 1,651,070 |
2 Aug 2017 | HKD | 11 | 11 | 10.78 | 10.9 | 10.9 | -0.12 (-1.09%) | 1,200,000 |
1 Aug 2017 | HKD | 11.12 | 11.36 | 10.86 | 11.02 | 11.02 | -0.16 (-1.43%) | 1,655,300 |
31 Jul 2017 | HKD | 11.02 | 11.18 | 10.82 | 11.18 | 11.18 | +0.16 (+1.45%) | 2,535,000 |