Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 10.58 | 10.58 | 10.2 | 10.48 | 8.7333 | +0.02 (+0.19%) | 378,600 |
19 Jul 2017 | HKD | 10 | 10.48 | 9.99 | 10.46 | 8.7167 | +0.32 (+3.16%) | 892,200 |
18 Jul 2017 | HKD | 10.18 | 10.3 | 9.91 | 10.14 | 8.45 | -0.16 (-1.55%) | 1,167,000 |
17 Jul 2017 | HKD | 10.78 | 10.8 | 9.85 | 10.3 | 8.5833 | -0.14 (-1.34%) | 462,600 |
14 Jul 2017 | HKD | 10.74 | 10.8 | 10.44 | 10.44 | 8.7 | -0.3 (-2.79%) | 198,000 |
13 Jul 2017 | HKD | 10.72 | 10.9 | 10.62 | 10.74 | 8.95 | -0.06 (-0.56%) | 487,200 |
12 Jul 2017 | HKD | 10.98 | 11.08 | 10.38 | 10.8 | 9 | -0.04 (-0.37%) | 934,800 |
11 Jul 2017 | HKD | 10.74 | 10.92 | 10.72 | 10.84 | 9.0333 | +0.1 (+0.93%) | 1,008,000 |
10 Jul 2017 | HKD | 10.36 | 10.98 | 10.3 | 10.74 | 8.95 | +0.38 (+3.67%) | 2,222,400 |
7 Jul 2017 | HKD | 10.04 | 10.38 | 10.04 | 10.36 | 8.6333 | +0.24 (+2.37%) | 231,000 |
6 Jul 2017 | HKD | 9.99 | 10.46 | 9.9 | 10.12 | 8.4333 | +0.32 (+3.27%) | 671,400 |
5 Jul 2017 | HKD | 9.69 | 9.91 | 9.69 | 9.8 | 8.1667 | +0.12 (+1.24%) | 109,200 |
4 Jul 2017 | HKD | 9.77 | 9.8 | 9.6 | 9.68 | 8.0667 | -0.12 (-1.22%) | 103,800 |
3 Jul 2017 | HKD | 9.82 | 9.94 | 9.62 | 9.8 | 8.1667 | -0.01 (-0.10%) | 135,600 |
30 Jun 2017 | HKD | 9.71 | 9.94 | 9.7 | 9.81 | 8.175 | +0.01 (+0.10%) | 318,600 |
29 Jun 2017 | HKD | 9.88 | 10.04 | 9.76 | 9.8 | 8.1667 | -0.08 (-0.81%) | 741,600 |
28 Jun 2017 | HKD | 9.73 | 9.95 | 9.42 | 9.88 | 8.2333 | -0.02 (-0.20%) | 338,068 |
27 Jun 2017 | HKD | 10.04 | 10.16 | 9.76 | 9.9 | 8.25 | -0.12 (-1.20%) | 482,400 |
26 Jun 2017 | HKD | 10.02 | 10.24 | 9.96 | 10.02 | 8.35 | 0.0 (0.0%) | 298,200 |
23 Jun 2017 | HKD | 9.9 | 10.1 | 9.85 | 10.02 | 8.35 | +0.13 (+1.31%) | 108,000 |
22 Jun 2017 | HKD | 10.3 | 10.3 | 9.8 | 9.89 | 8.2417 | -0.29 (-2.85%) | 197,400 |
21 Jun 2017 | HKD | 10.18 | 10.3 | 10.08 | 10.18 | 8.4833 | 0.0 (0.0%) | 135,600 |
20 Jun 2017 | HKD | 10.26 | 10.48 | 10.16 | 10.18 | 8.4833 | -0.08 (-0.78%) | 107,400 |
19 Jun 2017 | HKD | 10.12 | 10.38 | 10.12 | 10.26 | 8.55 | +0.16 (+1.58%) | 140,400 |
16 Jun 2017 | HKD | 10.3 | 10.3 | 10.02 | 10.1 | 8.4167 | -0.2 (-1.94%) | 335,400 |
15 Jun 2017 | HKD | 10.5 | 11 | 10.28 | 10.3 | 8.5833 | +0.14 (+1.38%) | 797,400 |
14 Jun 2017 | HKD | 9.81 | 10.18 | 9.62 | 10.16 | 8.4667 | +0.35 (+3.57%) | 409,800 |
13 Jun 2017 | HKD | 9.43 | 9.98 | 9.19 | 9.81 | 8.175 | +0.36 (+3.81%) | 499,800 |
12 Jun 2017 | HKD | 9.56 | 9.56 | 9.45 | 9.45 | 7.875 | -0.11 (-1.15%) | 73,200 |
9 Jun 2017 | HKD | 9.7 | 9.7 | 9.53 | 9.56 | 7.9667 | -0.14 (-1.44%) | 90,600 |