Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,975,578 |
30 Aug 2017 | HKD | 3.96 | 4.14 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 5,877,000 |
29 Aug 2017 | HKD | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | -0.17 (-4.16%) | 6,154,000 |
28 Aug 2017 | HKD | 4.21 | 4.33 | 4.04 | 4.09 | 4.09 | -0.17 (-3.99%) | 5,423,000 |
25 Aug 2017 | HKD | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -0.09 (-2.07%) | 2,755,000 |
24 Aug 2017 | HKD | 4.36 | 4.39 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 6,683,000 |
23 Aug 2017 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.39 | 4.39 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 1,441,000 |
21 Aug 2017 | HKD | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,707,000 |
18 Aug 2017 | HKD | 4.3 | 4.39 | 4.22 | 4.39 | 4.39 | +0.06 (+1.39%) | 2,601,719 |
17 Aug 2017 | HKD | 4.39 | 4.4 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 740,000 |
16 Aug 2017 | HKD | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 1,615,359 |
15 Aug 2017 | HKD | 4.4 | 4.42 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,852,000 |
14 Aug 2017 | HKD | 4.34 | 4.41 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 2,118,000 |
11 Aug 2017 | HKD | 4.48 | 4.48 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 3,324,000 |
10 Aug 2017 | HKD | 4.55 | 4.6 | 4.45 | 4.5 | 4.5 | -0.06 (-1.32%) | 2,369,000 |
9 Aug 2017 | HKD | 4.68 | 4.69 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 2,620,053 |
8 Aug 2017 | HKD | 4.39 | 4.65 | 4.35 | 4.65 | 4.65 | +0.29 (+6.65%) | 7,767,755 |
7 Aug 2017 | HKD | 4.31 | 4.41 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,950,000 |
4 Aug 2017 | HKD | 4.33 | 4.34 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,409,000 |
3 Aug 2017 | HKD | 4.34 | 4.37 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,002,000 |
2 Aug 2017 | HKD | 4.4 | 4.45 | 4.31 | 4.35 | 4.35 | -0.11 (-2.47%) | 3,440,000 |
1 Aug 2017 | HKD | 4.43 | 4.51 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 3,089,000 |
31 Jul 2017 | HKD | 4.5 | 4.5 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,995,000 |
28 Jul 2017 | HKD | 4.49 | 4.5 | 4.39 | 4.49 | 4.49 | 0.0 (0.0%) | 2,929,874 |
27 Jul 2017 | HKD | 4.51 | 4.51 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,924,000 |
26 Jul 2017 | HKD | 4.46 | 4.52 | 4.38 | 4.5 | 4.5 | +0.01 (+0.22%) | 3,344,000 |
25 Jul 2017 | HKD | 4.59 | 4.59 | 4.45 | 4.49 | 4.49 | -0.12 (-2.60%) | 2,914,000 |
24 Jul 2017 | HKD | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,327,000 |
21 Jul 2017 | HKD | 4.78 | 4.78 | 4.59 | 4.63 | 4.63 | -0.12 (-2.53%) | 2,539,000 |