Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 194,000 |
30 Jun 2017 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 96,000 |
29 Jun 2017 | HKD | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 262,000 |
28 Jun 2017 | HKD | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 258,000 |
27 Jun 2017 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 238,000 |
26 Jun 2017 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 70,000 |
23 Jun 2017 | HKD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 72,000 |
22 Jun 2017 | HKD | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 262,000 |
21 Jun 2017 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 30,000 |
20 Jun 2017 | HKD | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 440,000 |
19 Jun 2017 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 78,000 |
16 Jun 2017 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 20,000 |
15 Jun 2017 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 11,000 |
14 Jun 2017 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 478,000 |
13 Jun 2017 | HKD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 240,000 |
12 Jun 2017 | HKD | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 776,000 |
9 Jun 2017 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 250,000 |
8 Jun 2017 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 518,000 |
7 Jun 2017 | HKD | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 756,000 |
6 Jun 2017 | HKD | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 396,000 |
5 Jun 2017 | HKD | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 58,000 |
2 Jun 2017 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 100,000 |
1 Jun 2017 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 262,000 |
31 May 2017 | HKD | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 296,000 |
30 May 2017 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 524,000 |
26 May 2017 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 108,000 |
25 May 2017 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 520,000 |
24 May 2017 | HKD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 452,000 |
23 May 2017 | HKD | 1.33 | 1.37 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 34,000 |