Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | HKD | 16.24 | 16.6 | 16.22 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,427,581 |
7 Jul 2017 | HKD | 16.14 | 16.34 | 16.1 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,063,800 |
6 Jul 2017 | HKD | 16.2 | 16.24 | 16.12 | 16.22 | 16.22 | -0.06 (-0.37%) | 886,000 |
5 Jul 2017 | HKD | 16.24 | 16.28 | 16.02 | 16.28 | 16.28 | -0.02 (-0.12%) | 1,099,000 |
4 Jul 2017 | HKD | 16.2 | 16.4 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,546,880 |
3 Jul 2017 | HKD | 16.34 | 16.4 | 15.8 | 16.2 | 16.2 | -0.12 (-0.74%) | 1,139,640 |
30 Jun 2017 | HKD | 16.5 | 16.5 | 16.26 | 16.32 | 16.32 | -0.22 (-1.33%) | 1,284,000 |
29 Jun 2017 | HKD | 16.42 | 16.58 | 16.4 | 16.54 | 16.54 | +0.14 (+0.85%) | 1,097,200 |
28 Jun 2017 | HKD | 16.44 | 16.58 | 16.34 | 16.4 | 16.4 | -0.06 (-0.36%) | 3,430,800 |
27 Jun 2017 | HKD | 16.28 | 16.46 | 16.26 | 16.46 | 16.46 | +0.22 (+1.35%) | 3,843,200 |
26 Jun 2017 | HKD | 16.1 | 16.32 | 16.08 | 16.24 | 16.24 | +0.12 (+0.74%) | 3,634,000 |
23 Jun 2017 | HKD | 16.12 | 16.16 | 16.1 | 16.12 | 16.12 | 0.0 (0.0%) | 1,425,000 |
22 Jun 2017 | HKD | 16.02 | 16.18 | 16.02 | 16.12 | 16.12 | +0.12 (+0.75%) | 1,897,000 |
21 Jun 2017 | HKD | 15.98 | 16.08 | 15.88 | 16 | 16 | +0.2 (+1.27%) | 1,608,600 |
20 Jun 2017 | HKD | 15.8 | 16 | 15.72 | 15.8 | 15.8 | +0.04 (+0.25%) | 1,650,400 |
19 Jun 2017 | HKD | 15.74 | 15.82 | 15.6 | 15.76 | 15.76 | -0.02 (-0.13%) | 461,800 |
16 Jun 2017 | HKD | 15.78 | 15.78 | 15.62 | 15.78 | 15.78 | +0.04 (+0.25%) | 266,880 |
15 Jun 2017 | HKD | 15.66 | 15.8 | 15.56 | 15.74 | 15.74 | +0.04 (+0.25%) | 503,200 |
14 Jun 2017 | HKD | 15.62 | 15.8 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 135,800 |
13 Jun 2017 | HKD | 15.68 | 15.8 | 15.68 | 15.7 | 15.7 | 0.0 (0.0%) | 213,000 |
12 Jun 2017 | HKD | 15.7 | 15.8 | 15.66 | 15.7 | 15.7 | -0.12 (-0.76%) | 277,800 |
9 Jun 2017 | HKD | 15.88 | 15.92 | 15.68 | 15.82 | 15.82 | -0.04 (-0.25%) | 666,400 |
8 Jun 2017 | HKD | 15.84 | 15.86 | 15.74 | 15.86 | 15.86 | +0.02 (+0.13%) | 524,600 |
7 Jun 2017 | HKD | 15.82 | 15.86 | 15.66 | 15.84 | 15.84 | +0.04 (+0.25%) | 900,400 |
6 Jun 2017 | HKD | 15.78 | 15.8 | 15.68 | 15.8 | 15.8 | +0.02 (+0.13%) | 305,200 |
5 Jun 2017 | HKD | 15.72 | 15.82 | 15.7 | 15.78 | 15.78 | +0.08 (+0.51%) | 653,000 |
2 Jun 2017 | HKD | 15.66 | 15.8 | 15.56 | 15.7 | 15.7 | +0.06 (+0.38%) | 1,873,000 |
1 Jun 2017 | HKD | 15.76 | 15.76 | 15.64 | 15.64 | 15.64 | -0.06 (-0.38%) | 502,625 |
31 May 2017 | HKD | 15.66 | 15.78 | 15.4 | 15.7 | 15.7 | +0.08 (+0.51%) | 1,258,800 |
30 May 2017 | HKD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |