Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 635,000 |
19 Jul 2017 | HKD | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 648,000 |
18 Jul 2017 | HKD | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 215,000 |
17 Jul 2017 | HKD | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 425,000 |
14 Jul 2017 | HKD | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 170,000 |
13 Jul 2017 | HKD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 500,000 |
12 Jul 2017 | HKD | 2.18 | 2.19 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 495,000 |
11 Jul 2017 | HKD | 2.2 | 2.2 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 462,000 |
10 Jul 2017 | HKD | 2.17 | 2.2 | 2.15 | 2.16 | 2.16 | -0.05 (-2.26%) | 932,000 |
7 Jul 2017 | HKD | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 404,000 |
6 Jul 2017 | HKD | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | +0.02 (+0.91%) | 476,000 |
5 Jul 2017 | HKD | 2.14 | 2.2 | 2.12 | 2.19 | 2.19 | +0.02 (+0.92%) | 767,000 |
4 Jul 2017 | HKD | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 383,000 |
3 Jul 2017 | HKD | 2.17 | 2.25 | 2.16 | 2.23 | 2.23 | +0.16 (+7.73%) | 1,752,000 |
30 Jun 2017 | HKD | 2.06 | 2.07 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 1,438,000 |
29 Jun 2017 | HKD | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 474,000 |
28 Jun 2017 | HKD | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 520,000 |
27 Jun 2017 | HKD | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 653,000 |
26 Jun 2017 | HKD | 2 | 2.07 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 601,000 |
23 Jun 2017 | HKD | 2.08 | 2.08 | 2 | 2 | 2 | 0.0 (0.0%) | 718,000 |
22 Jun 2017 | HKD | 2.04 | 2.1 | 2 | 2 | 2 | -0.03 (-1.48%) | 1,312,000 |
21 Jun 2017 | HKD | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 542,000 |
20 Jun 2017 | HKD | 2 | 2.06 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 521,000 |
19 Jun 2017 | HKD | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 509,000 |
16 Jun 2017 | HKD | 2 | 2.07 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 492,000 |
15 Jun 2017 | HKD | 1.97 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 292,000 |
14 Jun 2017 | HKD | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 566,000 |
13 Jun 2017 | HKD | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 1,166,000 |
12 Jun 2017 | HKD | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 1,200,000 |
9 Jun 2017 | HKD | 2.05 | 2.06 | 1.99 | 2 | 2 | -0.06 (-2.91%) | 1,163,000 |