Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 4.33 | 4.34 | 4.23 | 4.32 | 4.32 | 0.0 (0.0%) | 3,191,000 |
26 Jul 2017 | HKD | 4.28 | 4.38 | 4.22 | 4.32 | 4.32 | +0.15 (+3.60%) | 10,228,600 |
25 Jul 2017 | HKD | 4.26 | 4.31 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 2,849,000 |
24 Jul 2017 | HKD | 4.22 | 4.31 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 6,872,200 |
21 Jul 2017 | HKD | 4.22 | 4.27 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 2,640,000 |
20 Jul 2017 | HKD | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 2,565,000 |
19 Jul 2017 | HKD | 4.19 | 4.24 | 4.17 | 4.23 | 4.23 | +0.07 (+1.68%) | 2,775,000 |
18 Jul 2017 | HKD | 4.2 | 4.21 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,202,000 |
17 Jul 2017 | HKD | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,187,050 |
14 Jul 2017 | HKD | 4.2 | 4.33 | 4.2 | 4.24 | 4.24 | +0.1 (+2.42%) | 18,966,058 |
13 Jul 2017 | HKD | 4.08 | 4.22 | 4.07 | 4.14 | 4.14 | +0.09 (+2.22%) | 2,635,000 |
12 Jul 2017 | HKD | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,596,000 |
11 Jul 2017 | HKD | 4.09 | 4.1 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 1,041,000 |
10 Jul 2017 | HKD | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 657,000 |
7 Jul 2017 | HKD | 4.1 | 4.1 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 899,557 |
6 Jul 2017 | HKD | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 481,000 |
5 Jul 2017 | HKD | 4.07 | 4.1 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 1,306,060 |
4 Jul 2017 | HKD | 4.09 | 4.13 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,665,757 |
3 Jul 2017 | HKD | 4.1 | 4.11 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 2,471,824 |
30 Jun 2017 | HKD | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,387,000 |
29 Jun 2017 | HKD | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,775,000 |
28 Jun 2017 | HKD | 4.1 | 4.1 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 8,434,000 |
27 Jun 2017 | HKD | 4.1 | 4.1 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,038,000 |
26 Jun 2017 | HKD | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 1,362,000 |
23 Jun 2017 | HKD | 4.09 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 1,231,000 |
22 Jun 2017 | HKD | 4.1 | 4.11 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 756,000 |
21 Jun 2017 | HKD | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 954,000 |
20 Jun 2017 | HKD | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,848,300 |
19 Jun 2017 | HKD | 4.11 | 4.19 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 734,000 |
16 Jun 2017 | HKD | 4.14 | 4.15 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,863,000 |