Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 10.14 | 10.52 | 10.14 | 10.44 | 10.44 | +0.34 (+3.37%) | 2,251,000 |
21 Jun 2017 | HKD | 10 | 10.14 | 9.92 | 10.1 | 10.1 | +0.06 (+0.60%) | 1,017,000 |
20 Jun 2017 | HKD | 10.16 | 10.24 | 10 | 10.04 | 10.04 | -0.2 (-1.95%) | 916,000 |
19 Jun 2017 | HKD | 10.38 | 10.42 | 10.2 | 10.24 | 10.24 | -0.06 (-0.58%) | 566,000 |
16 Jun 2017 | HKD | 10.26 | 10.36 | 10.16 | 10.3 | 10.3 | +0.04 (+0.39%) | 564,000 |
15 Jun 2017 | HKD | 10.5 | 10.52 | 10.2 | 10.26 | 10.26 | -0.28 (-2.66%) | 944,000 |
14 Jun 2017 | HKD | 10.74 | 10.76 | 10.52 | 10.54 | 10.54 | -0.2 (-1.86%) | 1,191,000 |
13 Jun 2017 | HKD | 10.72 | 10.8 | 10.62 | 10.74 | 10.74 | +0.02 (+0.19%) | 510,000 |
12 Jun 2017 | HKD | 10.84 | 10.84 | 10.66 | 10.72 | 10.72 | -0.12 (-1.11%) | 578,000 |
9 Jun 2017 | HKD | 10.86 | 10.86 | 10.7 | 10.84 | 10.84 | -0.04 (-0.37%) | 465,000 |
8 Jun 2017 | HKD | 10.76 | 10.88 | 10.68 | 10.88 | 10.88 | +0.1 (+0.93%) | 585,000 |
7 Jun 2017 | HKD | 10.66 | 10.86 | 10.62 | 10.78 | 10.78 | +0.1 (+0.94%) | 1,016,200 |
6 Jun 2017 | HKD | 10.64 | 10.9 | 10.64 | 10.68 | 10.68 | +0.04 (+0.38%) | 951,000 |
5 Jun 2017 | HKD | 10.64 | 10.7 | 10.58 | 10.64 | 10.64 | -0.06 (-0.56%) | 717,000 |
2 Jun 2017 | HKD | 10.7 | 10.72 | 10.6 | 10.7 | 10.7 | -0.02 (-0.19%) | 944,000 |
1 Jun 2017 | HKD | 10.62 | 10.86 | 10.6 | 10.72 | 10.72 | +0.04 (+0.37%) | 657,000 |
31 May 2017 | HKD | 10.94 | 11.04 | 10.6 | 10.68 | 10.68 | -0.32 (-2.91%) | 1,380,000 |
30 May 2017 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 11.04 | 11.16 | 10.86 | 11 | 11 | 0.0 (0.0%) | 801,000 |
26 May 2017 | HKD | 11.22 | 11.22 | 10.96 | 11 | 11 | -0.18 (-1.61%) | 353,000 |
25 May 2017 | HKD | 10.9 | 11.2 | 10.9 | 11.18 | 11.18 | +0.36 (+3.33%) | 1,776,000 |
24 May 2017 | HKD | 10.5 | 10.86 | 10.46 | 10.82 | 10.82 | +0.28 (+2.66%) | 792,000 |
23 May 2017 | HKD | 11.2 | 11.3 | 10.52 | 10.54 | 10.54 | -1.12 (-9.61%) | 2,287,000 |
22 May 2017 | HKD | 11.7 | 11.78 | 11.6 | 11.66 | 11.66 | +0.04 (+0.34%) | 1,332,000 |
19 May 2017 | HKD | 11.36 | 11.76 | 11.3 | 11.62 | 11.62 | +0.24 (+2.11%) | 2,008,000 |
18 May 2017 | HKD | 11.36 | 11.46 | 11.2 | 11.38 | 11.38 | -0.06 (-0.52%) | 892,000 |
17 May 2017 | HKD | 11.4 | 11.48 | 11.38 | 11.44 | 11.44 | -0.04 (-0.35%) | 816,085 |
16 May 2017 | HKD | 11.4 | 11.48 | 11.34 | 11.48 | 11.48 | +0.12 (+1.06%) | 839,000 |
15 May 2017 | HKD | 11.5 | 11.56 | 11.24 | 11.36 | 11.36 | -0.14 (-1.22%) | 558,000 |
12 May 2017 | HKD | 11.54 | 11.6 | 11.4 | 11.5 | 11.5 | -0.04 (-0.35%) | 576,000 |