Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | HKD | 4.5824 | 4.8011 | 4.5625 | 4.6818 | 4.6818 | +0.099 (+2.17%) | 4,440,435 |
18 Jul 2017 | HKD | 4.7415 | 4.7415 | 4.5228 | 4.5824 | 4.5824 | -0.139 (-2.95%) | 8,327,000 |
17 Jul 2017 | HKD | 4.8309 | 4.9005 | 4.7116 | 4.7216 | 4.7216 | -0.109 (-2.26%) | 4,541,700 |
14 Jul 2017 | HKD | 4.8906 | 4.9204 | 4.6818 | 4.8309 | 4.8309 | -0.01 (-0.21%) | 5,266,000 |
13 Jul 2017 | HKD | 4.8309 | 4.9999 | 4.7812 | 4.8409 | 4.8409 | +0.08 (+1.67%) | 14,578,430 |
12 Jul 2017 | HKD | 4.5228 | 4.8906 | 4.5228 | 4.7613 | 4.7613 | +0.318 (+7.16%) | 19,084,750 |
11 Jul 2017 | HKD | 4.4333 | 4.5327 | 4.3538 | 4.4432 | 4.4432 | +0.07 (+1.59%) | 2,328,000 |
10 Jul 2017 | HKD | 4.4731 | 4.5327 | 4.3438 | 4.3737 | 4.3737 | -0.089 (-2.00%) | 3,234,000 |
7 Jul 2017 | HKD | 4.3339 | 4.5923 | 4.324 | 4.4631 | 4.4631 | +0.089 (+2.04%) | 6,675,731 |
6 Jul 2017 | HKD | 4.4134 | 4.4134 | 4.314 | 4.3737 | 4.3737 | 0.0 (0.0%) | 2,490,000 |
5 Jul 2017 | HKD | 4.1749 | 4.4134 | 4.1749 | 4.3737 | 4.3737 | +0.199 (+4.76%) | 10,075,710 |
4 Jul 2017 | HKD | 4.2047 | 4.2047 | 4.0755 | 4.1749 | 4.1749 | -0.03 (-0.71%) | 8,976,000 |
3 Jul 2017 | HKD | 4.2345 | 4.2345 | 4.1351 | 4.2047 | 4.2047 | +0.01 (+0.24%) | 2,204,000 |
30 Jun 2017 | HKD | 4.1947 | 4.2345 | 4.1053 | 4.1947 | 4.1947 | -0.08 (-1.86%) | 4,113,172 |
29 Jun 2017 | HKD | 4.2345 | 4.3438 | 4.2246 | 4.2743 | 4.2743 | +0.01 (+0.23%) | 3,258,000 |
28 Jun 2017 | HKD | 4.1252 | 4.3737 | 4.1252 | 4.2643 | 4.2643 | +0.139 (+3.37%) | 11,749,000 |
27 Jun 2017 | HKD | 4.2743 | 4.4234 | 4.0655 | 4.1252 | 4.1252 | -0.149 (-3.49%) | 10,218,260 |
26 Jun 2017 | HKD | 4.155 | 4.3538 | 4.1053 | 4.2743 | 4.2743 | +0.189 (+4.62%) | 9,358,000 |
23 Jun 2017 | HKD | 4.0755 | 4.145 | 4.0158 | 4.0854 | 4.0854 | +0.02 (+0.49%) | 2,618,865 |
22 Jun 2017 | HKD | 4.0953 | 4.2047 | 4.0059 | 4.0655 | 4.0655 | -0.03 (-0.73%) | 4,844,219 |
21 Jun 2017 | HKD | 3.8468 | 4.1053 | 3.827 | 4.0953 | 4.0953 | +0.268 (+7.01%) | 6,250,000 |
20 Jun 2017 | HKD | 3.8965 | 3.8965 | 3.817 | 3.827 | 3.827 | 0.0 (0.0%) | 1,422,000 |
19 Jun 2017 | HKD | 3.8369 | 3.9065 | 3.8071 | 3.827 | 3.827 | +0.08 (+2.12%) | 3,024,000 |
16 Jun 2017 | HKD | 3.7773 | 3.9164 | 3.7276 | 3.7474 | 3.7474 | -0.089 (-2.33%) | 7,085,322 |
15 Jun 2017 | HKD | 3.9562 | 4.0556 | 3.7971 | 3.8369 | 3.8369 | -0.119 (-3.02%) | 8,180,000 |
14 Jun 2017 | HKD | 4.1749 | 4.1947 | 3.9164 | 3.9562 | 3.9562 | -0.169 (-4.10%) | 9,757,000 |
13 Jun 2017 | HKD | 4.2743 | 4.2842 | 4.0755 | 4.1252 | 4.1252 | -0.109 (-2.58%) | 10,151,000 |
12 Jun 2017 | HKD | 4.0158 | 4.2941 | 3.9065 | 4.2345 | 4.2345 | +0.179 (+4.41%) | 16,866,510 |
9 Jun 2017 | HKD | 3.8965 | 4.155 | 3.8866 | 4.0556 | 4.0556 | +0.119 (+3.03%) | 15,146,000 |
8 Jun 2017 | HKD | 3.8767 | 4.0158 | 3.7375 | 3.9363 | 3.9363 | +0.06 (+1.54%) | 22,828,070 |