Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.2394 | -0.02 (-0.58%) | 1,588 |
21 Jul 2017 | HKD | 3.41 | 3.45 | 3.36 | 3.45 | 3.2583 | +0.04 (+1.17%) | 115,941 |
20 Jul 2017 | HKD | 3.5 | 3.5 | 3.37 | 3.41 | 3.2206 | -0.08 (-2.29%) | 348,353 |
19 Jul 2017 | HKD | 3.45 | 3.49 | 3.45 | 3.49 | 3.2961 | +0.04 (+1.16%) | 250,941 |
18 Jul 2017 | HKD | 3.45 | 3.48 | 3.43 | 3.45 | 3.2583 | +0.03 (+0.88%) | 388,059 |
17 Jul 2017 | HKD | 3.59 | 3.59 | 3.4 | 3.42 | 3.23 | -0.17 (-4.74%) | 700,412 |
14 Jul 2017 | HKD | 3.6 | 3.6 | 3.51 | 3.59 | 3.3906 | +0.04 (+1.13%) | 131,824 |
13 Jul 2017 | HKD | 3.55 | 3.55 | 3.5 | 3.55 | 3.3528 | -0.02 (-0.56%) | 658,588 |
12 Jul 2017 | HKD | 3.58 | 3.6 | 3.55 | 3.57 | 3.3717 | -0.02 (-0.56%) | 126,529 |
11 Jul 2017 | HKD | 3.64 | 3.64 | 3.55 | 3.59 | 3.3906 | -0.05 (-1.37%) | 129,706 |
10 Jul 2017 | HKD | 3.64 | 3.65 | 3.64 | 3.64 | 3.4378 | 0.0 (0.0%) | 37,059 |
7 Jul 2017 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.4378 | +0.03 (+0.83%) | 54,529 |
6 Jul 2017 | HKD | 3.6 | 3.61 | 3.58 | 3.61 | 3.4094 | +0.01 (+0.28%) | 192,706 |
5 Jul 2017 | HKD | 3.62 | 3.62 | 3.6 | 3.6 | 3.4 | 0.0 (0.0%) | 17,471 |
4 Jul 2017 | HKD | 3.69 | 3.69 | 3.6 | 3.6 | 3.4 | -0.09 (-2.44%) | 28,059 |
3 Jul 2017 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.485 | 0.0 (0.0%) | 0 |
30 Jun 2017 | HKD | 3.68 | 3.69 | 3.6 | 3.69 | 3.485 | 0.0 (0.0%) | 21,706 |
29 Jun 2017 | HKD | 3.69 | 3.69 | 3.6 | 3.69 | 3.485 | +0.04 (+1.10%) | 122,294 |
28 Jun 2017 | HKD | 3.74 | 3.75 | 3.62 | 3.65 | 3.4472 | -0.02 (-0.54%) | 171,000 |
27 Jun 2017 | HKD | 3.76 | 3.76 | 3.66 | 3.67 | 3.4661 | -0.03 (-0.81%) | 114,882 |
26 Jun 2017 | HKD | 3.77 | 3.77 | 3.7 | 3.7 | 3.4944 | 0.0 (0.0%) | 72,529 |
23 Jun 2017 | HKD | 3.63 | 3.7 | 3.63 | 3.7 | 3.4944 | 0.0 (0.0%) | 11,647 |
22 Jun 2017 | HKD | 3.68 | 3.7 | 3.66 | 3.7 | 3.4944 | +0.05 (+1.37%) | 54,000 |
21 Jun 2017 | HKD | 3.66 | 3.71 | 3.64 | 3.65 | 3.4472 | -0.05 (-1.35%) | 226,059 |
20 Jun 2017 | HKD | 3.71 | 3.71 | 3.69 | 3.7 | 3.4944 | 0.0 (0.0%) | 330,353 |
19 Jun 2017 | HKD | 3.78 | 3.82 | 3.7 | 3.7 | 3.4944 | -0.03 (-0.80%) | 129,176 |
16 Jun 2017 | HKD | 3.7 | 3.73 | 3.7 | 3.73 | 3.5228 | +0.03 (+0.81%) | 6,882 |
15 Jun 2017 | HKD | 3.68 | 3.76 | 3.68 | 3.7 | 3.4944 | +0.02 (+0.54%) | 6,353 |
14 Jun 2017 | HKD | 3.8 | 3.82 | 3.66 | 3.68 | 3.4756 | -0.12 (-3.16%) | 186,353 |
13 Jun 2017 | HKD | 3.79 | 3.8 | 3.72 | 3.8 | 3.5889 | +0.08 (+2.15%) | 479,118 |