Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 6.05 | 6.05 | 5.87 | 5.89 | 5.89 | -0.18 (-2.97%) | 3,198,000 |
31 Jul 2017 | HKD | 6.25 | 6.25 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 1,679,192 |
28 Jul 2017 | HKD | 6.25 | 6.25 | 6.08 | 6.21 | 6.21 | 0.0 (0.0%) | 1,740,400 |
27 Jul 2017 | HKD | 6.19 | 6.29 | 6.11 | 6.21 | 6.21 | +0.04 (+0.65%) | 3,641,000 |
26 Jul 2017 | HKD | 6.08 | 6.19 | 6.06 | 6.17 | 6.17 | +0.14 (+2.32%) | 5,220,200 |
25 Jul 2017 | HKD | 5.99 | 6.1 | 5.97 | 6.03 | 6.03 | +0.07 (+1.17%) | 7,552,182 |
24 Jul 2017 | HKD | 5.98 | 6.11 | 5.94 | 5.96 | 5.96 | +0.03 (+0.51%) | 8,681,500 |
21 Jul 2017 | HKD | 5.95 | 5.98 | 5.9 | 5.93 | 5.93 | +0.1 (+1.72%) | 5,890,500 |
20 Jul 2017 | HKD | 5.95 | 5.95 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 1,581,386 |
19 Jul 2017 | HKD | 5.83 | 5.91 | 5.77 | 5.89 | 5.89 | +0.07 (+1.20%) | 2,317,000 |
18 Jul 2017 | HKD | 5.67 | 5.84 | 5.67 | 5.82 | 5.82 | +0.15 (+2.65%) | 1,989,000 |
17 Jul 2017 | HKD | 5.73 | 5.73 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 1,422,000 |
14 Jul 2017 | HKD | 5.74 | 5.79 | 5.66 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,351,400 |
13 Jul 2017 | HKD | 5.73 | 5.76 | 5.65 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,451,000 |
12 Jul 2017 | HKD | 5.77 | 5.82 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,567,406 |
11 Jul 2017 | HKD | 5.88 | 5.89 | 5.7 | 5.78 | 5.78 | -0.1 (-1.70%) | 3,660,000 |
10 Jul 2017 | HKD | 6 | 6.01 | 5.81 | 5.88 | 5.88 | -0.16 (-2.65%) | 3,510,000 |
7 Jul 2017 | HKD | 6.06 | 6.11 | 6.03 | 6.04 | 6.04 | -0.07 (-1.15%) | 2,202,000 |
6 Jul 2017 | HKD | 6.19 | 6.19 | 6.05 | 6.11 | 6.11 | -0.06 (-0.97%) | 3,336,083 |
5 Jul 2017 | HKD | 6.21 | 6.26 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 1,624,037 |
4 Jul 2017 | HKD | 6.31 | 6.32 | 6.16 | 6.26 | 6.26 | -0.05 (-0.79%) | 2,905,000 |
3 Jul 2017 | HKD | 6.26 | 6.31 | 6.18 | 6.31 | 6.31 | 0.0 (0.0%) | 2,077,000 |
30 Jun 2017 | HKD | 6.26 | 6.34 | 6.23 | 6.31 | 6.31 | +0.01 (+0.16%) | 4,904,362 |
29 Jun 2017 | HKD | 6.24 | 6.36 | 6.16 | 6.3 | 6.3 | +0.11 (+1.78%) | 9,816,900 |
28 Jun 2017 | HKD | 6.2 | 6.53 | 6.11 | 6.19 | 6.19 | +0.16 (+2.65%) | 11,539,000 |
27 Jun 2017 | HKD | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | -0.06 (-0.99%) | 3,840,000 |
26 Jun 2017 | HKD | 6.12 | 6.16 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 2,780,000 |
23 Jun 2017 | HKD | 6.2 | 6.23 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 2,947,000 |
22 Jun 2017 | HKD | 6.29 | 6.32 | 6.13 | 6.2 | 6.2 | -0.12 (-1.90%) | 3,803,000 |
21 Jun 2017 | HKD | 6.05 | 6.35 | 6.02 | 6.32 | 6.32 | +0.25 (+4.12%) | 8,089,533 |