Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | HKD | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,600,000 |
24 Jul 2017 | HKD | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,844,000 |
21 Jul 2017 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
20 Jul 2017 | HKD | 3.68 | 3.75 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,014,000 |
19 Jul 2017 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 42,000 |
18 Jul 2017 | HKD | 3.7 | 3.7 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 80,000 |
17 Jul 2017 | HKD | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,445,000 |
14 Jul 2017 | HKD | 3.7 | 3.74 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 907,000 |
13 Jul 2017 | HKD | 3.63 | 3.7 | 3.63 | 3.7 | 3.7 | +0.01 (+0.27%) | 54,000 |
12 Jul 2017 | HKD | 3.7 | 3.73 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 1,827,000 |
11 Jul 2017 | HKD | 3.7 | 3.73 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,782,000 |
10 Jul 2017 | HKD | 3.68 | 3.72 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 5,398,000 |
7 Jul 2017 | HKD | 3.63 | 3.7 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,108,000 |
6 Jul 2017 | HKD | 3.63 | 3.7 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,303,000 |
5 Jul 2017 | HKD | 3.52 | 3.73 | 3.51 | 3.69 | 3.69 | +0.17 (+4.83%) | 2,308,000 |
4 Jul 2017 | HKD | 3.51 | 3.58 | 3.49 | 3.52 | 3.52 | -0.06 (-1.68%) | 337,000 |
3 Jul 2017 | HKD | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 35,000 |
30 Jun 2017 | HKD | 3.53 | 3.57 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 163,000 |
29 Jun 2017 | HKD | 3.59 | 3.59 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 136,000 |
28 Jun 2017 | HKD | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 156,000 |
27 Jun 2017 | HKD | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 76,000 |
26 Jun 2017 | HKD | 3.64 | 3.65 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 184,000 |
23 Jun 2017 | HKD | 3.67 | 3.68 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 267,000 |
22 Jun 2017 | HKD | 3.7 | 3.73 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 221,000 |
21 Jun 2017 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,000 |
20 Jun 2017 | HKD | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 12,000 |
19 Jun 2017 | HKD | 3.66 | 3.75 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 157,000 |
16 Jun 2017 | HKD | 3.64 | 3.7 | 3.64 | 3.68 | 3.68 | +0.05 (+1.38%) | 2,660,000 |
15 Jun 2017 | HKD | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 1,919,000 |
14 Jun 2017 | HKD | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 544,000 |