Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | HKD | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 19,480,000 |
4 Sep 2017 | HKD | 1.77 | 1.77 | 1.51 | 1.52 | 1.52 | -0.24 (-13.64%) | 39,416,000 |
1 Sep 2017 | HKD | 1.75 | 1.81 | 1.61 | 1.76 | 1.76 | +0.03 (+1.73%) | 38,804,000 |
31 Aug 2017 | HKD | 1.67 | 1.75 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 24,080,000 |
30 Aug 2017 | HKD | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 29,804,000 |
29 Aug 2017 | HKD | 1.54 | 1.66 | 1.45 | 1.64 | 1.64 | +0.1 (+6.49%) | 35,572,000 |
28 Aug 2017 | HKD | 1.7 | 1.7 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 45,048,000 |
25 Aug 2017 | HKD | 1.37 | 1.56 | 1.37 | 1.53 | 1.53 | +0.17 (+12.50%) | 54,928,000 |
24 Aug 2017 | HKD | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 16,692,000 |
23 Aug 2017 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.3 | 1.4 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 32,333,800 |
21 Aug 2017 | HKD | 1.29 | 1.31 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 15,448,000 |
18 Aug 2017 | HKD | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 22,416,000 |
17 Aug 2017 | HKD | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | +0.05 (+4.10%) | 14,880,000 |
16 Aug 2017 | HKD | 1.25 | 1.32 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 17,948,000 |
15 Aug 2017 | HKD | 1.34 | 1.36 | 1.2 | 1.22 | 1.22 | -0.09 (-6.87%) | 31,356,000 |
14 Aug 2017 | HKD | 1 | 1.38 | 1 | 1.31 | 1.31 | +0.31 (+31%) | 76,040,000 |
11 Aug 2017 | HKD | 0.88 | 1 | 0.83 | 1 | 1 | +0.1 (+11.11%) | 19,312,000 |
10 Aug 2017 | HKD | 0.89 | 0.94 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 6,296,000 |
9 Aug 2017 | HKD | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 4,648,000 |
8 Aug 2017 | HKD | 0.93 | 0.98 | 0.87 | 0.91 | 0.91 | -0.03 (-3.19%) | 13,748,000 |
7 Aug 2017 | HKD | 0.78 | 0.96 | 0.76 | 0.94 | 0.94 | +0.17 (+22.08%) | 31,780,000 |
4 Aug 2017 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,432,000 |
3 Aug 2017 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 3,840,000 |
2 Aug 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,420,000 |
1 Aug 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,260,000 |
31 Jul 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,904,000 |
28 Jul 2017 | HKD | 0.87 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 4,352,000 |
27 Jul 2017 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 3,184,000 |
26 Jul 2017 | HKD | 0.9 | 0.93 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 4,998,000 |