Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
19 Jul 2017 | HKD | 8.49 | 8.49 | 8.42 | 8.42 | 8.42 | +0.02 (+0.24%) | 32,000 |
18 Jul 2017 | HKD | 8.58 | 8.59 | 8.4 | 8.4 | 8.4 | +0.05 (+0.60%) | 26,000 |
17 Jul 2017 | HKD | 8.15 | 8.35 | 8.12 | 8.35 | 8.35 | -0.1 (-1.18%) | 44,000 |
14 Jul 2017 | HKD | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | +0.1 (+1.20%) | 52,000 |
13 Jul 2017 | HKD | 8.26 | 8.6 | 7.8 | 8.35 | 8.35 | +0.06 (+0.72%) | 292,000 |
12 Jul 2017 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
11 Jul 2017 | HKD | 8.3 | 8.3 | 8.15 | 8.29 | 8.29 | -0.21 (-2.47%) | 30,000 |
10 Jul 2017 | HKD | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | +0.12 (+1.43%) | 138,000 |
7 Jul 2017 | HKD | 8 | 8.44 | 8 | 8.38 | 8.38 | +0.39 (+4.88%) | 502,000 |
6 Jul 2017 | HKD | 7.6 | 7.99 | 7.6 | 7.99 | 7.99 | +0.39 (+5.13%) | 30,000 |
5 Jul 2017 | HKD | 6.98 | 7.8 | 6.98 | 7.6 | 7.6 | +0.61 (+8.73%) | 64,000 |
4 Jul 2017 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 6,000 |
3 Jul 2017 | HKD | 7.01 | 7.01 | 6.8 | 6.99 | 6.99 | -0.05 (-0.71%) | 46,000 |
30 Jun 2017 | HKD | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | +0.04 (+0.57%) | 8,000 |
29 Jun 2017 | HKD | 7.25 | 7.25 | 7 | 7 | 7 | -0.19 (-2.64%) | 14,000 |
28 Jun 2017 | HKD | 7.9 | 7.9 | 6.75 | 7.19 | 7.19 | -0.9 (-11.12%) | 264,000 |
27 Jun 2017 | HKD | 8.1 | 8.1 | 8.09 | 8.09 | 8.09 | -0.11 (-1.34%) | 6,000 |
26 Jun 2017 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
22 Jun 2017 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
21 Jun 2017 | HKD | 8.3 | 8.3 | 8.2 | 8.2 | 8.2 | -0.27 (-3.19%) | 12,000 |
20 Jun 2017 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 8.2 | 8.47 | 8.2 | 8.47 | 8.47 | -0.03 (-0.35%) | 52,000 |
16 Jun 2017 | HKD | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | +0.21 (+2.53%) | 272,000 |
15 Jun 2017 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 2,000 |
14 Jun 2017 | HKD | 8.58 | 8.58 | 8.29 | 8.29 | 8.29 | -0.3 (-3.49%) | 8,000 |
13 Jun 2017 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
12 Jun 2017 | HKD | 8.4 | 8.6 | 8.4 | 8.59 | 8.59 | +0.09 (+1.06%) | 90,000 |
9 Jun 2017 | HKD | 8.24 | 8.5 | 8.22 | 8.5 | 8.5 | +0.25 (+3.03%) | 273,000 |