Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | HKD | 2.08 | 2.13 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 3,830,000 |
25 Jul 2017 | HKD | 1.97 | 2.09 | 1.97 | 2.08 | 2.08 | +0.11 (+5.58%) | 7,272,500 |
24 Jul 2017 | HKD | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 2,875,000 |
21 Jul 2017 | HKD | 1.98 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,810,000 |
20 Jul 2017 | HKD | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,560,000 |
19 Jul 2017 | HKD | 2 | 2.02 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 4,990,000 |
18 Jul 2017 | HKD | 1.98 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 6,580,000 |
17 Jul 2017 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 4,650,000 |
14 Jul 2017 | HKD | 1.98 | 2.05 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 2,255,000 |
13 Jul 2017 | HKD | 1.99 | 2.03 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 695,000 |
12 Jul 2017 | HKD | 2.01 | 2.07 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,585,000 |
11 Jul 2017 | HKD | 2.07 | 2.08 | 1.97 | 2 | 2 | -0.08 (-3.85%) | 5,975,000 |
10 Jul 2017 | HKD | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -0.06 (-2.80%) | 4,120,000 |
7 Jul 2017 | HKD | 2.16 | 2.19 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 4,610,000 |
6 Jul 2017 | HKD | 2.16 | 2.2 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,945,000 |
5 Jul 2017 | HKD | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 3,650,000 |
4 Jul 2017 | HKD | 2.18 | 2.23 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 6,895,000 |
3 Jul 2017 | HKD | 2.15 | 2.2 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 7,385,000 |
30 Jun 2017 | HKD | 2.11 | 2.16 | 2.05 | 2.15 | 2.15 | +0.03 (+1.42%) | 12,540,000 |
29 Jun 2017 | HKD | 2.23 | 2.26 | 2.11 | 2.12 | 2.12 | -0.11 (-4.93%) | 19,115,000 |
28 Jun 2017 | HKD | 2.27 | 2.27 | 2.2 | 2.23 | 2.23 | -0.04 (-1.76%) | 15,205,000 |
27 Jun 2017 | HKD | 2.26 | 2.27 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 8,435,000 |
26 Jun 2017 | HKD | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 4,740,000 |
23 Jun 2017 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 8,150,000 |
22 Jun 2017 | HKD | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 9,160,000 |
21 Jun 2017 | HKD | 2.27 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 13,935,000 |
20 Jun 2017 | HKD | 2.27 | 2.29 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 11,120,000 |
19 Jun 2017 | HKD | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 7,835,000 |
16 Jun 2017 | HKD | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 6,105,000 |
15 Jun 2017 | HKD | 2.27 | 2.28 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 6,840,000 |