Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,233,000 |
26 Jul 2017 | HKD | 5.1 | 5.1 | 5.01 | 5.1 | 5.1 | 0.0 (0.0%) | 62,000 |
25 Jul 2017 | HKD | 5.06 | 5.1 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 259,000 |
24 Jul 2017 | HKD | 5.11 | 5.12 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 582,000 |
21 Jul 2017 | HKD | 5.06 | 5.11 | 5.04 | 5.1 | 5.1 | -0.02 (-0.39%) | 866,000 |
20 Jul 2017 | HKD | 5.07 | 5.12 | 5.04 | 5.12 | 5.12 | 0.0 (0.0%) | 1,582,000 |
19 Jul 2017 | HKD | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 117,000 |
18 Jul 2017 | HKD | 5.1 | 5.12 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 193,000 |
17 Jul 2017 | HKD | 5.12 | 5.12 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 213,000 |
14 Jul 2017 | HKD | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 324,000 |
13 Jul 2017 | HKD | 5.12 | 5.12 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 214,000 |
12 Jul 2017 | HKD | 5.1 | 5.12 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 367,000 |
11 Jul 2017 | HKD | 5.11 | 5.12 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 538,000 |
10 Jul 2017 | HKD | 5.1 | 5.12 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 88,000 |
7 Jul 2017 | HKD | 5.1 | 5.12 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 286,000 |
6 Jul 2017 | HKD | 5.1 | 5.12 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 185,000 |
5 Jul 2017 | HKD | 5.11 | 5.12 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 180,000 |
4 Jul 2017 | HKD | 5.11 | 5.12 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 876,000 |
3 Jul 2017 | HKD | 5.11 | 5.14 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 440,000 |
30 Jun 2017 | HKD | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 466,000 |
29 Jun 2017 | HKD | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 2,615,000 |
28 Jun 2017 | HKD | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 1,133,000 |
27 Jun 2017 | HKD | 5.13 | 5.14 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 1,279,000 |
26 Jun 2017 | HKD | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 449,000 |
23 Jun 2017 | HKD | 5.11 | 5.14 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 236,000 |
22 Jun 2017 | HKD | 5.11 | 5.14 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,369,000 |
21 Jun 2017 | HKD | 5.1 | 5.12 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 2,924,000 |
20 Jun 2017 | HKD | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 22,486,000 |