Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 165,000 |
28 Jul 2017 | HKD | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | +0.04 (+1.54%) | 125,000 |
27 Jul 2017 | HKD | 2.64 | 2.66 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 181,000 |
26 Jul 2017 | HKD | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 60,000 |
25 Jul 2017 | HKD | 2.68 | 2.7 | 2.68 | 2.68 | 2.68 | +0.04 (+1.52%) | 8,000 |
24 Jul 2017 | HKD | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 60,000 |
21 Jul 2017 | HKD | 2.65 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 93,000 |
20 Jul 2017 | HKD | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 187,000 |
19 Jul 2017 | HKD | 2.64 | 2.65 | 2.55 | 2.65 | 2.65 | 0.0 (0.0%) | 274,000 |
18 Jul 2017 | HKD | 2.62 | 2.69 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 111,000 |
17 Jul 2017 | HKD | 2.65 | 2.68 | 2.61 | 2.62 | 2.62 | -0.07 (-2.60%) | 95,000 |
14 Jul 2017 | HKD | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | +0.04 (+1.51%) | 371,000 |
13 Jul 2017 | HKD | 2.66 | 2.66 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 261,000 |
12 Jul 2017 | HKD | 2.58 | 2.67 | 2.58 | 2.65 | 2.65 | +0.06 (+2.32%) | 432,000 |
11 Jul 2017 | HKD | 2.6 | 2.6 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 189,000 |
10 Jul 2017 | HKD | 2.58 | 2.61 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 394,000 |
7 Jul 2017 | HKD | 2.6 | 2.6 | 2.5 | 2.6 | 2.6 | +0.11 (+4.42%) | 691,000 |
6 Jul 2017 | HKD | 2.5 | 2.53 | 2.43 | 2.49 | 2.49 | 0.0 (0.0%) | 720,000 |
5 Jul 2017 | HKD | 2.6 | 2.6 | 2.45 | 2.49 | 2.49 | -0.11 (-4.23%) | 1,587,000 |
4 Jul 2017 | HKD | 2.7 | 2.8 | 2.45 | 2.6 | 2.6 | -0.07 (-2.62%) | 7,677,000 |
3 Jul 2017 | HKD | 2.64 | 2.69 | 2.56 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,296,000 |
30 Jun 2017 | HKD | 2.8 | 2.85 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 3,959,000 |
29 Jun 2017 | HKD | 2.7 | 2.7 | 2.56 | 2.64 | 2.64 | +0.04 (+1.54%) | 1,999,000 |
28 Jun 2017 | HKD | 2.46 | 2.6 | 2.46 | 2.6 | 2.6 | +0.14 (+5.69%) | 225,000 |
27 Jun 2017 | HKD | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 477,000 |
26 Jun 2017 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.07 (-2.76%) | 13,000 |
23 Jun 2017 | HKD | 2.48 | 2.54 | 2.43 | 2.54 | 2.54 | +0.07 (+2.83%) | 234,000 |
22 Jun 2017 | HKD | 2.5 | 2.5 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 102,000 |
21 Jun 2017 | HKD | 2.53 | 2.53 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 130,000 |
20 Jun 2017 | HKD | 2.52 | 2.57 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 6,000 |