Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 5.92 | 6.12 | 5.9 | 6.07 | 6.07 | +0.18 (+3.06%) | 9,790,000 |
19 Jun 2017 | HKD | 5.81 | 5.93 | 5.75 | 5.89 | 5.89 | +0.04 (+0.68%) | 3,280,402 |
16 Jun 2017 | HKD | 5.7 | 5.85 | 5.68 | 5.85 | 5.85 | +0.12 (+2.09%) | 4,994,500 |
15 Jun 2017 | HKD | 5.7 | 5.77 | 5.62 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,630,980 |
14 Jun 2017 | HKD | 5.76 | 5.78 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 3,754,000 |
13 Jun 2017 | HKD | 5.72 | 5.87 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 3,770,000 |
12 Jun 2017 | HKD | 5.8 | 5.89 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,917,240 |
9 Jun 2017 | HKD | 5.8 | 5.89 | 5.67 | 5.8 | 5.8 | -0.11 (-1.86%) | 3,326,300 |
8 Jun 2017 | HKD | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | -0.09 (-1.50%) | 2,628,200 |
7 Jun 2017 | HKD | 5.97 | 6 | 5.92 | 6 | 6 | +0.07 (+1.18%) | 2,120,000 |
6 Jun 2017 | HKD | 6 | 6.05 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 1,276,000 |
5 Jun 2017 | HKD | 6.02 | 6.09 | 5.99 | 5.99 | 5.99 | -0.01 (-0.17%) | 5,742,000 |
2 Jun 2017 | HKD | 6 | 6.1 | 5.87 | 6 | 6 | +0.01 (+0.17%) | 6,489,800 |
1 Jun 2017 | HKD | 5.8 | 6.08 | 5.8 | 5.99 | 5.99 | +0.17 (+2.92%) | 6,184,002 |
31 May 2017 | HKD | 5.99 | 6.17 | 5.76 | 5.82 | 5.82 | -0.17 (-2.84%) | 6,021,336 |
30 May 2017 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 6 | 6 | 5.93 | 5.99 | 5.99 | +0.08 (+1.35%) | 3,380,000 |
26 May 2017 | HKD | 6 | 6 | 5.89 | 5.91 | 5.91 | -0.04 (-0.67%) | 1,892,001 |
25 May 2017 | HKD | 6.08 | 6.08 | 5.94 | 5.95 | 5.95 | -0.11 (-1.82%) | 2,320,500 |
24 May 2017 | HKD | 5.74 | 6.06 | 5.71 | 6.06 | 6.06 | +0.36 (+6.32%) | 10,830,000 |
23 May 2017 | HKD | 5.82 | 5.82 | 5.63 | 5.7 | 5.7 | -0.06 (-1.04%) | 5,148,000 |
22 May 2017 | HKD | 5.65 | 5.82 | 5.61 | 5.76 | 5.76 | +0.14 (+2.49%) | 5,581,403 |
19 May 2017 | HKD | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 3,252,000 |
18 May 2017 | HKD | 5.5 | 5.62 | 5.47 | 5.6 | 5.6 | +0.1 (+1.82%) | 4,699,000 |
17 May 2017 | HKD | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 2,873,000 |
16 May 2017 | HKD | 5.56 | 5.59 | 5.48 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,095,000 |
15 May 2017 | HKD | 5.69 | 5.69 | 5.37 | 5.58 | 5.58 | -0.11 (-1.93%) | 5,566,794 |
12 May 2017 | HKD | 5.66 | 5.71 | 5.58 | 5.69 | 5.69 | -0.01 (-0.18%) | 1,002,000 |
11 May 2017 | HKD | 5.57 | 5.7 | 5.5 | 5.7 | 5.7 | +0.22 (+4.01%) | 3,808,000 |
10 May 2017 | HKD | 5.43 | 5.63 | 5.36 | 5.48 | 5.48 | +0.17 (+3.20%) | 9,672,800 |