Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 6,084,000 |
7 Jul 2017 | HKD | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,193,000 |
6 Jul 2017 | HKD | 1.68 | 1.74 | 1.62 | 1.65 | 1.65 | +0.08 (+5.10%) | 19,359,000 |
5 Jul 2017 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,157,049 |
4 Jul 2017 | HKD | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,105,000 |
3 Jul 2017 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,528,572 |
30 Jun 2017 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,139,000 |
29 Jun 2017 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,341,000 |
28 Jun 2017 | HKD | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | +0.05 (+3.25%) | 6,938,000 |
27 Jun 2017 | HKD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,600,000 |
26 Jun 2017 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,372,000 |
23 Jun 2017 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,957,981 |
22 Jun 2017 | HKD | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,940,000 |
21 Jun 2017 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 3,319,000 |
20 Jun 2017 | HKD | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,243,900 |
19 Jun 2017 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 3,662,000 |
16 Jun 2017 | HKD | 1.5 | 1.58 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 39,255,000 |
15 Jun 2017 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,424,000 |
14 Jun 2017 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,090,000 |
13 Jun 2017 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 3,672,000 |
12 Jun 2017 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 7,876,000 |
9 Jun 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,814,000 |
8 Jun 2017 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 6,961,000 |
7 Jun 2017 | HKD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 7,168,000 |
6 Jun 2017 | HKD | 1.51 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 6,133,000 |
5 Jun 2017 | HKD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,730,000 |
2 Jun 2017 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 10,504,000 |
1 Jun 2017 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 16,740,000 |
31 May 2017 | HKD | 1.57 | 1.58 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 19,915,000 |
30 May 2017 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |