Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | HKD | 5.07 | 5.09 | 4.71 | 4.79 | 4.79 | -0.26 (-5.15%) | 6,112,000 |
12 Sep 2017 | HKD | 4.93 | 5.1 | 4.93 | 5.05 | 5.05 | +0.1 (+2.02%) | 3,734,000 |
11 Sep 2017 | HKD | 4.85 | 4.96 | 4.74 | 4.95 | 4.95 | +0.12 (+2.48%) | 11,960,000 |
8 Sep 2017 | HKD | 4.94 | 4.99 | 4.78 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,462,000 |
7 Sep 2017 | HKD | 4.64 | 4.98 | 4.61 | 4.94 | 4.94 | +0.3 (+6.47%) | 4,774,000 |
6 Sep 2017 | HKD | 4.38 | 4.65 | 4.37 | 4.64 | 4.64 | +0.26 (+5.94%) | 3,448,000 |
5 Sep 2017 | HKD | 4.37 | 4.45 | 4.26 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,326,000 |
4 Sep 2017 | HKD | 4.31 | 4.46 | 4.2 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,138,000 |
1 Sep 2017 | HKD | 4.43 | 4.63 | 4.36 | 4.38 | 4.38 | -0.12 (-2.67%) | 1,944,389 |
31 Aug 2017 | HKD | 4.31 | 4.72 | 4.25 | 4.5 | 4.5 | +0.21 (+4.90%) | 4,028,000 |
30 Aug 2017 | HKD | 4.2 | 4.32 | 4.11 | 4.29 | 4.29 | +0.03 (+0.70%) | 2,426,000 |
29 Aug 2017 | HKD | 4.57 | 4.67 | 4.21 | 4.26 | 4.26 | -0.41 (-8.78%) | 4,390,000 |
28 Aug 2017 | HKD | 4.66 | 4.74 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 3,332,000 |
25 Aug 2017 | HKD | 4.63 | 4.74 | 4.61 | 4.67 | 4.67 | -0.02 (-0.43%) | 2,342,000 |
24 Aug 2017 | HKD | 4.64 | 4.75 | 4.57 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,022,000 |
23 Aug 2017 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 4.6 | 4.69 | 4.47 | 4.67 | 4.67 | +0.15 (+3.32%) | 18,534,000 |
21 Aug 2017 | HKD | 4.66 | 4.8 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 3,218,746 |
18 Aug 2017 | HKD | 4.56 | 4.73 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 14,604,000 |
17 Aug 2017 | HKD | 4.57 | 4.75 | 4.42 | 4.61 | 4.61 | +0.06 (+1.32%) | 13,598,000 |
16 Aug 2017 | HKD | 4.59 | 4.75 | 4.49 | 4.55 | 4.55 | +0.03 (+0.66%) | 2,866,000 |
15 Aug 2017 | HKD | 4.47 | 4.59 | 4.36 | 4.52 | 4.52 | +0.15 (+3.43%) | 3,088,000 |
14 Aug 2017 | HKD | 4.33 | 4.48 | 4.29 | 4.37 | 4.37 | 0.0 (0.0%) | 1,408,000 |
11 Aug 2017 | HKD | 4.36 | 4.47 | 4.13 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,308,000 |
10 Aug 2017 | HKD | 4.38 | 4.48 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 2,372,000 |
9 Aug 2017 | HKD | 4.39 | 4.45 | 4.28 | 4.42 | 4.42 | +0.04 (+0.91%) | 2,198,000 |
8 Aug 2017 | HKD | 4.17 | 4.46 | 4.17 | 4.38 | 4.38 | +0.21 (+5.04%) | 4,572,000 |
7 Aug 2017 | HKD | 3.9 | 4.17 | 3.9 | 4.17 | 4.17 | +0.27 (+6.92%) | 3,130,000 |
4 Aug 2017 | HKD | 3.88 | 3.93 | 3.81 | 3.9 | 3.9 | -0.01 (-0.26%) | 4,272,000 |
3 Aug 2017 | HKD | 3.96 | 4.03 | 3.84 | 3.91 | 3.91 | -0.04 (-1.01%) | 4,830,000 |