Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
26 Jul 2017 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 11,500 |
25 Jul 2017 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.01 (+0.17%) | 52,000 |
24 Jul 2017 | HKD | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 306,500 |
21 Jul 2017 | HKD | 5.7 | 5.77 | 5.63 | 5.76 | 5.76 | +0.2 (+3.60%) | 612,000 |
20 Jul 2017 | HKD | 5.56 | 5.57 | 5.42 | 5.56 | 5.56 | -0.09 (-1.59%) | 146,500 |
19 Jul 2017 | HKD | 5.58 | 5.66 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 31,500 |
18 Jul 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
17 Jul 2017 | HKD | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 12,000 |
14 Jul 2017 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
13 Jul 2017 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 5,500 |
12 Jul 2017 | HKD | 5.72 | 5.75 | 5.71 | 5.74 | 5.74 | +0.03 (+0.53%) | 15,500 |
11 Jul 2017 | HKD | 5.68 | 5.76 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 39,500 |
10 Jul 2017 | HKD | 5.71 | 5.76 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 16,500 |
7 Jul 2017 | HKD | 5.67 | 5.78 | 5.67 | 5.77 | 5.77 | +0.1 (+1.76%) | 169,500 |
6 Jul 2017 | HKD | 5.79 | 5.79 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 30,000 |
5 Jul 2017 | HKD | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | +0.05 (+0.88%) | 190,000 |
4 Jul 2017 | HKD | 5.73 | 5.75 | 5.59 | 5.7 | 5.7 | +0.02 (+0.35%) | 476,500 |
3 Jul 2017 | HKD | 5.64 | 5.72 | 5.47 | 5.68 | 5.68 | +0.15 (+2.71%) | 347,000 |
30 Jun 2017 | HKD | 5.46 | 5.61 | 5.44 | 5.53 | 5.53 | +0.1 (+1.84%) | 56,000 |
29 Jun 2017 | HKD | 5.67 | 5.68 | 5.43 | 5.43 | 5.43 | -0.1 (-1.81%) | 182,500 |
28 Jun 2017 | HKD | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.12 (-2.12%) | 2,500 |
27 Jun 2017 | HKD | 5.55 | 5.66 | 5.55 | 5.65 | 5.65 | -0.04 (-0.70%) | 18,000 |
26 Jun 2017 | HKD | 5.75 | 5.77 | 5.49 | 5.69 | 5.69 | -0.09 (-1.56%) | 29,500 |
23 Jun 2017 | HKD | 5.61 | 5.79 | 5.43 | 5.78 | 5.78 | +0.13 (+2.30%) | 258,500 |
22 Jun 2017 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
21 Jun 2017 | HKD | 5.59 | 5.66 | 5.59 | 5.65 | 5.65 | +0.05 (+0.89%) | 38,500 |
20 Jun 2017 | HKD | 5.29 | 5.67 | 5.29 | 5.6 | 5.6 | +0.05 (+0.90%) | 304,000 |
19 Jun 2017 | HKD | 5.52 | 5.7 | 5.41 | 5.55 | 5.55 | +0.03 (+0.54%) | 158,000 |
16 Jun 2017 | HKD | 5.37 | 5.52 | 5.29 | 5.52 | 5.52 | +0.13 (+2.41%) | 167,500 |