Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 2.86 | 2.92 | 2.79 | 2.83 | 28.3 | -0.03 (-1.05%) | 1,842,500 |
26 Jul 2017 | HKD | 2.92 | 2.93 | 2.8 | 2.86 | 28.6 | -0.02 (-0.69%) | 1,845,000 |
25 Jul 2017 | HKD | 2.97 | 2.97 | 2.81 | 2.88 | 28.8 | +0.03 (+1.05%) | 1,805,000 |
24 Jul 2017 | HKD | 3.1 | 3.1 | 2.81 | 2.85 | 28.5 | -0.15 (-5%) | 2,505,000 |
21 Jul 2017 | HKD | 3.02 | 3.2 | 2.97 | 3 | 30 | -0.03 (-0.99%) | 1,822,500 |
20 Jul 2017 | HKD | 3.07 | 3.1 | 2.92 | 3.03 | 30.3 | 0.0 (0.0%) | 705,000 |
19 Jul 2017 | HKD | 3.14 | 3.44 | 3.01 | 3.03 | 30.3 | -0.11 (-3.50%) | 3,250,000 |
18 Jul 2017 | HKD | 3 | 3.18 | 2.8 | 3.14 | 31.4 | +0.25 (+8.65%) | 1,987,500 |
17 Jul 2017 | HKD | 3.11 | 3.16 | 2.87 | 2.89 | 28.9 | -0.29 (-9.12%) | 3,992,500 |
14 Jul 2017 | HKD | 2.32 | 3.3 | 2.3 | 3.18 | 31.8 | +0.87 (+37.66%) | 19,621,500 |
13 Jul 2017 | HKD | 2.34 | 2.42 | 2.27 | 2.31 | 23.1 | -0.03 (-1.28%) | 782,500 |
12 Jul 2017 | HKD | 2.27 | 2.48 | 2.17 | 2.34 | 23.4 | +0.06 (+2.63%) | 4,316,000 |
11 Jul 2017 | HKD | 2.15 | 2.29 | 2.05 | 2.28 | 22.8 | +0.04 (+1.79%) | 2,205,000 |
10 Jul 2017 | HKD | 2.29 | 2.34 | 2.15 | 2.24 | 22.4 | -0.07 (-3.03%) | 2,077,500 |
7 Jul 2017 | HKD | 2.21 | 2.4 | 2.06 | 2.31 | 23.1 | +0.1 (+4.52%) | 9,550,000 |
6 Jul 2017 | HKD | 1.69 | 2.23 | 1.69 | 2.21 | 22.1 | +0.52 (+30.77%) | 9,482,500 |
5 Jul 2017 | HKD | 1.73 | 1.82 | 1.6 | 1.69 | 16.9 | -0.03 (-1.74%) | 2,595,000 |
4 Jul 2017 | HKD | 1.83 | 1.88 | 1.72 | 1.72 | 17.2 | -0.17 (-8.99%) | 732,500 |
3 Jul 2017 | HKD | 1.85 | 1.89 | 1.81 | 1.89 | 18.9 | +0.01 (+0.53%) | 525,000 |
30 Jun 2017 | HKD | 1.84 | 1.9 | 1.83 | 1.88 | 18.8 | -0.02 (-1.05%) | 517,500 |
29 Jun 2017 | HKD | 1.8 | 1.96 | 1.8 | 1.9 | 19 | +0.1 (+5.56%) | 3,277,500 |
28 Jun 2017 | HKD | 2.05 | 2.05 | 1.7 | 1.8 | 18 | -0.24 (-11.76%) | 6,092,500 |
27 Jun 2017 | HKD | 2.16 | 2.17 | 1.96 | 2.04 | 20.4 | -0.14 (-6.42%) | 2,997,500 |
26 Jun 2017 | HKD | 2.15 | 2.23 | 2.15 | 2.18 | 21.8 | -0.01 (-0.46%) | 1,687,500 |
23 Jun 2017 | HKD | 2.16 | 2.21 | 2.11 | 2.19 | 21.9 | +0.03 (+1.39%) | 1,850,000 |
22 Jun 2017 | HKD | 2.15 | 2.2 | 2.08 | 2.16 | 21.6 | 0.0 (0.0%) | 2,150,000 |
21 Jun 2017 | HKD | 2.18 | 2.2 | 2.15 | 2.16 | 21.6 | -0.06 (-2.70%) | 1,050,000 |
20 Jun 2017 | HKD | 2.28 | 2.34 | 2.17 | 2.22 | 22.2 | -0.05 (-2.20%) | 3,432,500 |
19 Jun 2017 | HKD | 2.27 | 2.4 | 2.17 | 2.27 | 22.7 | 0.0 (0.0%) | 2,680,000 |
16 Jun 2017 | HKD | 2.25 | 2.3 | 2.03 | 2.27 | 22.7 | +0.07 (+3.18%) | 8,040,000 |