Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,281,500 |
12 Sep 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,669,500 |
11 Sep 2017 | HKD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,745,591 |
8 Sep 2017 | HKD | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 5,682,018 |
7 Sep 2017 | HKD | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,138,518 |
6 Sep 2017 | HKD | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 5,447,036 |
5 Sep 2017 | HKD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 4,711,000 |
4 Sep 2017 | HKD | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 8,151,000 |
1 Sep 2017 | HKD | 1.4 | 1.4 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 12,288,500 |
31 Aug 2017 | HKD | 1.23 | 1.55 | 1.15 | 1.38 | 1.38 | +0.19 (+15.97%) | 81,207,809 |
30 Aug 2017 | HKD | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 23,642,523 |
29 Aug 2017 | HKD | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 9,841,526 |
28 Aug 2017 | HKD | 1.3 | 1.34 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 4,041,001 |
25 Aug 2017 | HKD | 1.39 | 1.4 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 4,332,000 |
24 Aug 2017 | HKD | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | +0.05 (+3.88%) | 8,257,500 |
23 Aug 2017 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 7,577,500 |
21 Aug 2017 | HKD | 1.3 | 1.37 | 1.24 | 1.28 | 1.28 | -0.03 (-2.29%) | 14,108,140 |
18 Aug 2017 | HKD | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 3,744,500 |
17 Aug 2017 | HKD | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 5,491,553 |
16 Aug 2017 | HKD | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 2,610,589 |
15 Aug 2017 | HKD | 1.42 | 1.45 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,991,500 |
14 Aug 2017 | HKD | 1.38 | 1.48 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,206,000 |
11 Aug 2017 | HKD | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -0.09 (-6.16%) | 4,088,500 |
11 Aug 2017 |
|
|||||||
10 Aug 2017 | HKD | 0.153 | 0.153 | 0.145 | 0.146 | 1.46 | -0.009 (-5.81%) | 8,163,543 |
9 Aug 2017 | HKD | 0.145 | 0.159 | 0.142 | 0.155 | 1.55 | +0.013 (+9.15%) | 292,316,907 |
8 Aug 2017 | HKD | 0.131 | 0.144 | 0.129 | 0.142 | 1.42 | +0.01 (+7.58%) | 182,185,050 |
7 Aug 2017 | HKD | 0.12 | 0.132 | 0.12 | 0.132 | 1.32 | +0.009 (+7.32%) | 139,021,674 |
4 Aug 2017 | HKD | 0.123 | 0.123 | 0.121 | 0.123 | 1.23 | +0.001 (+0.82%) | 59,770,050 |
3 Aug 2017 | HKD | 0.121 | 0.124 | 0.12 | 0.122 | 1.22 | -0.001 (-0.81%) | 48,155,359 |