Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 5.15 | 5.15 | 4.95 | 5.05 | 50.5 | -0.1 (-1.94%) | 117,500 |
19 Jul 2017 | HKD | 5.15 | 5.15 | 4.91 | 5.15 | 51.5 | 0.0 (0.0%) | 142,000 |
18 Jul 2017 | HKD | 5.25 | 5.25 | 5.02 | 5.15 | 51.5 | -0.1 (-1.90%) | 94,000 |
17 Jul 2017 | HKD | 5.25 | 5.3 | 5.16 | 5.25 | 52.5 | 0.0 (0.0%) | 78,000 |
14 Jul 2017 | HKD | 5.45 | 5.45 | 5.2 | 5.25 | 52.5 | -0.2 (-3.67%) | 74,500 |
13 Jul 2017 | HKD | 5.57 | 5.57 | 5.35 | 5.45 | 54.5 | -0.12 (-2.15%) | 81,000 |
12 Jul 2017 | HKD | 5.53 | 5.57 | 5.4 | 5.57 | 55.7 | +0.04 (+0.72%) | 117,500 |
11 Jul 2017 | HKD | 5.6 | 5.6 | 5.43 | 5.53 | 55.3 | -0.11 (-1.95%) | 87,000 |
10 Jul 2017 | HKD | 5.63 | 5.64 | 5.55 | 5.64 | 56.4 | +0.01 (+0.18%) | 25,500 |
7 Jul 2017 | HKD | 5.65 | 5.65 | 5.45 | 5.63 | 56.3 | -0.02 (-0.35%) | 44,000 |
6 Jul 2017 | HKD | 5.65 | 5.65 | 5.55 | 5.65 | 56.5 | 0.0 (0.0%) | 67,000 |
5 Jul 2017 | HKD | 5.68 | 5.68 | 5.55 | 5.65 | 56.5 | -0.04 (-0.70%) | 108,000 |
4 Jul 2017 | HKD | 5.69 | 5.71 | 5.5 | 5.69 | 56.9 | 0.0 (0.0%) | 140,000 |
3 Jul 2017 | HKD | 5.68 | 5.77 | 5.6 | 5.69 | 56.9 | +0.01 (+0.18%) | 27,000 |
30 Jun 2017 | HKD | 5.66 | 5.68 | 5.4 | 5.68 | 56.8 | +0.02 (+0.35%) | 366,400 |
29 Jun 2017 | HKD | 5.47 | 5.95 | 5.45 | 5.66 | 56.6 | +0.31 (+5.79%) | 542,500 |
28 Jun 2017 | HKD | 5.32 | 5.45 | 5.12 | 5.35 | 53.5 | +0.04 (+0.75%) | 404,500 |
27 Jun 2017 | HKD | 5.5 | 5.57 | 5.25 | 5.31 | 53.1 | -0.19 (-3.45%) | 340,500 |
26 Jun 2017 | HKD | 5.45 | 5.5 | 5.39 | 5.5 | 55 | +0.06 (+1.10%) | 163,500 |
23 Jun 2017 | HKD | 5.47 | 5.47 | 5.3 | 5.44 | 54.4 | -0.03 (-0.55%) | 285,000 |
22 Jun 2017 | HKD | 5.48 | 5.6 | 5.39 | 5.47 | 54.7 | +0.01 (+0.18%) | 164,500 |
21 Jun 2017 | HKD | 5.55 | 5.56 | 5.25 | 5.46 | 54.6 | -0.14 (-2.50%) | 280,500 |
20 Jun 2017 | HKD | 5.92 | 5.92 | 5.6 | 5.6 | 56 | -0.34 (-5.72%) | 85,600 |
19 Jun 2017 | HKD | 6 | 6.03 | 5.78 | 5.94 | 59.4 | -0.09 (-1.49%) | 216,560 |
16 Jun 2017 | HKD | 6.34 | 6.34 | 5.9 | 6.03 | 60.3 | -0.21 (-3.37%) | 287,500 |
15 Jun 2017 | HKD | 6.45 | 6.45 | 6.15 | 6.24 | 62.4 | -0.21 (-3.26%) | 216,500 |
14 Jun 2017 | HKD | 6.48 | 6.55 | 6.39 | 6.45 | 64.5 | 0.0 (0.0%) | 279,000 |
13 Jun 2017 | HKD | 6.43 | 6.48 | 6.39 | 6.45 | 64.5 | 0.0 (0.0%) | 64,500 |
12 Jun 2017 | HKD | 6.5 | 6.76 | 6.4 | 6.45 | 64.5 | -0.07 (-1.07%) | 147,600 |
9 Jun 2017 | HKD | 6.7 | 6.7 | 6.35 | 6.52 | 65.2 | -0.07 (-1.06%) | 155,500 |