Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 19.6 | 19.8 | 19.6 | 19.66 | 19.66 | -0.34 (-1.70%) | 58,000 |
19 Jul 2017 | HKD | 20.35 | 20.35 | 20 | 20 | 20 | 0.0 (0.0%) | 4,000 |
18 Jul 2017 | HKD | 20 | 20.05 | 19.7 | 20 | 20 | -0.5 (-2.44%) | 12,000 |
17 Jul 2017 | HKD | 20.5 | 21.9 | 20.1 | 20.5 | 20.5 | +0.5 (+2.50%) | 106,000 |
14 Jul 2017 | HKD | 17.1 | 20 | 17 | 20 | 20 | +3 (+17.65%) | 447,276 |
13 Jul 2017 | HKD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
12 Jul 2017 | HKD | 16.7 | 17 | 16.7 | 17 | 17 | +0.3 (+1.80%) | 36,000 |
11 Jul 2017 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 10,000 |
10 Jul 2017 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.04 (-0.24%) | 4,000 |
7 Jul 2017 | HKD | 16.86 | 16.86 | 16.6 | 16.64 | 16.64 | -0.22 (-1.30%) | 16,000 |
6 Jul 2017 | HKD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | +0.26 (+1.57%) | 22,000 |
5 Jul 2017 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 2,000 |
4 Jul 2017 | HKD | 16.6 | 16.92 | 16.6 | 16.9 | 16.9 | +0.3 (+1.81%) | 28,000 |
3 Jul 2017 | HKD | 16.7 | 16.7 | 16.6 | 16.6 | 16.6 | -0.2 (-1.19%) | 56,000 |
30 Jun 2017 | HKD | 16.88 | 16.88 | 16.8 | 16.8 | 16.8 | -0.1 (-0.59%) | 12,000 |
29 Jun 2017 | HKD | 16.94 | 16.94 | 16.9 | 16.9 | 16.9 | -0.16 (-0.94%) | 12,000 |
28 Jun 2017 | HKD | 16.9 | 17.06 | 16.9 | 17.06 | 17.06 | -0.18 (-1.04%) | 4,000 |
27 Jun 2017 | HKD | 17 | 17.24 | 17 | 17.24 | 17.24 | +0.08 (+0.47%) | 60,000 |
26 Jun 2017 | HKD | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.0 (0.0%) | 0 |
23 Jun 2017 | HKD | 17.18 | 17.18 | 17.16 | 17.16 | 17.16 | 0.0 (0.0%) | 2,000 |
22 Jun 2017 | HKD | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.04 (-0.23%) | 0 |
21 Jun 2017 | HKD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.06 (+0.35%) | 4,000 |
20 Jun 2017 | HKD | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | +0.28 (+1.66%) | 2,000 |
19 Jun 2017 | HKD | 17 | 17 | 16.82 | 16.86 | 16.86 | -0.18 (-1.06%) | 50,000 |
16 Jun 2017 | HKD | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | +0.02 (+0.12%) | 12,000 |
15 Jun 2017 | HKD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.1 (-0.58%) | 4,000 |
14 Jun 2017 | HKD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
13 Jun 2017 | HKD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
12 Jun 2017 | HKD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 2,000 |
9 Jun 2017 | HKD | 17.3 | 17.3 | 17.1 | 17.12 | 17.12 | -0.18 (-1.04%) | 22,000 |