Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 9.57 | 9.7 | 9.5 | 9.7 | 8.0833 | +0.12 (+1.25%) | 94,800 |
7 Jun 2017 | HKD | 9.5 | 9.58 | 9.34 | 9.58 | 7.9833 | 0.0 (0.0%) | 151,200 |
6 Jun 2017 | HKD | 9.7 | 9.85 | 9.5 | 9.58 | 7.9833 | -0.27 (-2.74%) | 724,200 |
5 Jun 2017 | HKD | 10.04 | 10.04 | 9.8 | 9.85 | 8.2083 | -0.11 (-1.10%) | 94,800 |
2 Jun 2017 | HKD | 9.8 | 10.12 | 9.8 | 9.96 | 8.3 | +0.12 (+1.22%) | 48,000 |
1 Jun 2017 | HKD | 9.74 | 10.18 | 9.65 | 9.84 | 8.2 | -0.26 (-2.57%) | 309,000 |
31 May 2017 | HKD | 10.48 | 10.5 | 9.6 | 10.1 | 8.4167 | +0.1 (+1%) | 649,800 |
30 May 2017 | HKD | 10 | 10 | 10 | 10 | 8.3333 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 10 | 10 | 10 | 10 | 8.3333 | -0.1 (-0.99%) | 0 |
26 May 2017 | HKD | 10.44 | 10.44 | 10 | 10.1 | 8.4167 | -0.34 (-3.26%) | 129,000 |
25 May 2017 | HKD | 10.4 | 10.5 | 10.34 | 10.44 | 8.7 | +0.04 (+0.38%) | 199,200 |
24 May 2017 | HKD | 10.6 | 10.6 | 10.06 | 10.4 | 8.6667 | -0.2 (-1.89%) | 165,000 |
23 May 2017 | HKD | 10.88 | 10.94 | 10.5 | 10.6 | 8.8333 | -0.22 (-2.03%) | 192,000 |
22 May 2017 | HKD | 10.84 | 10.94 | 10.8 | 10.82 | 9.0167 | -0.02 (-0.18%) | 188,400 |
19 May 2017 | HKD | 10.8 | 10.98 | 10.76 | 10.84 | 9.0333 | -0.1 (-0.91%) | 142,200 |
18 May 2017 | HKD | 10.78 | 11.28 | 10.78 | 10.94 | 9.1167 | -0.02 (-0.18%) | 207,000 |
17 May 2017 | HKD | 10.84 | 11.02 | 10.84 | 10.96 | 9.1333 | -0.02 (-0.18%) | 74,400 |
16 May 2017 | HKD | 10.98 | 11.1 | 10.8 | 10.98 | 9.15 | -0.02 (-0.18%) | 199,200 |
15 May 2017 | HKD | 10.8 | 11.2 | 10.8 | 11 | 9.1667 | +0.2 (+1.85%) | 228,600 |
12 May 2017 | HKD | 11 | 11 | 10.78 | 10.8 | 9 | -0.2 (-1.82%) | 75,000 |
11 May 2017 | HKD | 11.28 | 11.3 | 11 | 11 | 9.1667 | -0.28 (-2.48%) | 79,200 |
10 May 2017 | HKD | 10.92 | 11.3 | 10.84 | 11.28 | 9.4 | +0.36 (+3.30%) | 918,000 |
9 May 2017 | HKD | 10.98 | 10.98 | 10.9 | 10.92 | 9.1 | -0.08 (-0.73%) | 12,600 |
8 May 2017 | HKD | 11.3 | 11.3 | 10.92 | 11 | 9.1667 | -0.3 (-2.65%) | 234,000 |
5 May 2017 | HKD | 11.3 | 11.38 | 11.2 | 11.3 | 9.4167 | -0.14 (-1.22%) | 287,400 |
4 May 2017 | HKD | 11.04 | 11.48 | 10.88 | 11.44 | 9.5333 | +0.16 (+1.42%) | 278,400 |
3 May 2017 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 9.4 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 11.02 | 11.3 | 11 | 11.28 | 9.4 | +0.28 (+2.55%) | 122,400 |
1 May 2017 | HKD | 11 | 11 | 11 | 11 | 9.1667 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 10.92 | 11.36 | 10.72 | 11 | 9.1667 | -0.08 (-0.72%) | 375,600 |