Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 130,000 |
6 Jul 2017 | HKD | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 205,000 |
5 Jul 2017 | HKD | 2.38 | 2.4 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 136,000 |
4 Jul 2017 | HKD | 2.36 | 2.4 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 111,000 |
3 Jul 2017 | HKD | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 380,000 |
30 Jun 2017 | HKD | 2.4 | 2.4 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 191,000 |
29 Jun 2017 | HKD | 2.38 | 2.41 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 484,000 |
28 Jun 2017 | HKD | 2.41 | 2.42 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 382,000 |
27 Jun 2017 | HKD | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 224,000 |
26 Jun 2017 | HKD | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,392,000 |
23 Jun 2017 | HKD | 2.41 | 2.43 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 3,570,000 |
22 Jun 2017 | HKD | 2.43 | 2.43 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 260,000 |
21 Jun 2017 | HKD | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 242,000 |
20 Jun 2017 | HKD | 2.43 | 2.48 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 346,000 |
19 Jun 2017 | HKD | 2.47 | 2.47 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 240,000 |
16 Jun 2017 | HKD | 2.49 | 2.49 | 2.41 | 2.43 | 2.43 | -0.04 (-1.62%) | 1,188,000 |
15 Jun 2017 | HKD | 2.47 | 2.48 | 2.42 | 2.47 | 2.47 | -0.01 (-0.40%) | 500,666 |
14 Jun 2017 | HKD | 2.47 | 2.49 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 941,000 |
13 Jun 2017 | HKD | 2.46 | 2.49 | 2.42 | 2.47 | 2.47 | +0.01 (+0.41%) | 556,999 |
12 Jun 2017 | HKD | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 482,000 |
9 Jun 2017 | HKD | 2.45 | 2.46 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 513,000 |
8 Jun 2017 | HKD | 2.46 | 2.47 | 2.42 | 2.46 | 2.46 | -0.01 (-0.40%) | 391,000 |
7 Jun 2017 | HKD | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | +0.04 (+1.65%) | 601,000 |
6 Jun 2017 | HKD | 2.41 | 2.43 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 505,000 |
5 Jun 2017 | HKD | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 487,000 |
2 Jun 2017 | HKD | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 580,000 |
1 Jun 2017 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 450,000 |
31 May 2017 | HKD | 2.36 | 2.4 | 2.32 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,018,000 |
30 May 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.4 | 2.47 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 79,000 |