Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 872,000 |
27 Jul 2017 | HKD | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 666,964 |
26 Jul 2017 | HKD | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 356,760 |
25 Jul 2017 | HKD | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 496,000 |
24 Jul 2017 | HKD | 2.39 | 2.42 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 1,202,100 |
21 Jul 2017 | HKD | 2.4 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,778,000 |
20 Jul 2017 | HKD | 2.4 | 2.44 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 1,639,000 |
19 Jul 2017 | HKD | 2.4 | 2.44 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,163,000 |
18 Jul 2017 | HKD | 2.35 | 2.43 | 2.34 | 2.41 | 2.41 | +0.06 (+2.55%) | 2,350,200 |
17 Jul 2017 | HKD | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 328,640 |
14 Jul 2017 | HKD | 2.37 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,046,000 |
13 Jul 2017 | HKD | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | +0.04 (+1.72%) | 627,140 |
12 Jul 2017 | HKD | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 550,400 |
11 Jul 2017 | HKD | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 650,000 |
10 Jul 2017 | HKD | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 308,000 |
7 Jul 2017 | HKD | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 537,318 |
6 Jul 2017 | HKD | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 569,000 |
5 Jul 2017 | HKD | 2.3 | 2.35 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 601,076 |
4 Jul 2017 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 414,000 |
3 Jul 2017 | HKD | 2.29 | 2.33 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 643,000 |
30 Jun 2017 | HKD | 2.28 | 2.33 | 2.18 | 2.3 | 2.3 | +0.01 (+0.44%) | 980,000 |
29 Jun 2017 | HKD | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 764,000 |
28 Jun 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,730,000 |
27 Jun 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,267,000 |
26 Jun 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 517,469 |
23 Jun 2017 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 339,800 |
22 Jun 2017 | HKD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 299,000 |
21 Jun 2017 | HKD | 2.3 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 419,000 |
20 Jun 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 661,000 |
19 Jun 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,005,000 |