Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 2.96 | 3 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 11,913,000 |
19 Jul 2017 | HKD | 3.07 | 3.08 | 2.87 | 2.95 | 2.95 | -0.09 (-2.96%) | 49,030,059 |
18 Jul 2017 | HKD | 2.77 | 3.09 | 2.77 | 3.04 | 3.04 | +0.26 (+9.35%) | 68,005,086 |
17 Jul 2017 | HKD | 2.84 | 2.86 | 2.77 | 2.78 | 2.78 | -0.06 (-2.11%) | 8,951,018 |
14 Jul 2017 | HKD | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 5,693,000 |
13 Jul 2017 | HKD | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | +0.07 (+2.50%) | 7,318,000 |
12 Jul 2017 | HKD | 2.84 | 2.86 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 11,440,000 |
11 Jul 2017 | HKD | 2.94 | 2.97 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 21,625,010 |
10 Jul 2017 | HKD | 2.87 | 2.98 | 2.87 | 2.93 | 2.93 | +0.06 (+2.09%) | 26,798,891 |
7 Jul 2017 | HKD | 2.79 | 2.89 | 2.79 | 2.87 | 2.87 | +0.06 (+2.14%) | 23,174,000 |
6 Jul 2017 | HKD | 2.75 | 2.81 | 2.71 | 2.81 | 2.81 | +0.06 (+2.18%) | 9,532,861 |
5 Jul 2017 | HKD | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 3,632,190 |
4 Jul 2017 | HKD | 2.75 | 2.77 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 10,495,000 |
3 Jul 2017 | HKD | 2.76 | 2.79 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 4,302,000 |
30 Jun 2017 | HKD | 2.75 | 2.75 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 6,252,432 |
29 Jun 2017 | HKD | 2.79 | 2.8 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 9,054,210 |
28 Jun 2017 | HKD | 2.78 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 9,731,571 |
27 Jun 2017 | HKD | 2.8 | 2.81 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 9,306,856 |
26 Jun 2017 | HKD | 2.81 | 2.83 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 5,198,172 |
23 Jun 2017 | HKD | 2.8 | 2.83 | 2.76 | 2.81 | 2.81 | 0.0 (0.0%) | 14,698,000 |
22 Jun 2017 | HKD | 2.81 | 2.87 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 15,855,000 |
21 Jun 2017 | HKD | 2.88 | 2.9 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 28,919,000 |
20 Jun 2017 | HKD | 2.75 | 2.89 | 2.74 | 2.89 | 2.89 | +0.17 (+6.25%) | 51,729,281 |
19 Jun 2017 | HKD | 2.69 | 2.74 | 2.65 | 2.72 | 2.72 | +0.04 (+1.49%) | 29,476,000 |
16 Jun 2017 | HKD | 2.59 | 2.69 | 2.59 | 2.68 | 2.68 | +0.09 (+3.47%) | 34,336,141 |
15 Jun 2017 | HKD | 2.58 | 2.6 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 11,284,000 |
14 Jun 2017 | HKD | 2.62 | 2.62 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 13,136,000 |
13 Jun 2017 | HKD | 2.56 | 2.62 | 2.55 | 2.61 | 2.61 | +0.07 (+2.76%) | 27,635,039 |
12 Jun 2017 | HKD | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 29,595,631 |
9 Jun 2017 | HKD | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | +0.03 (+1.21%) | 24,378,010 |