Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | HKD | 9.17 | 9.25 | 9.13 | 9.18 | 9.18 | +0.02 (+0.22%) | 8,679,497 |
6 Jun 2017 | HKD | 9.15 | 9.17 | 9.1 | 9.16 | 9.16 | +0.02 (+0.22%) | 10,139,000 |
5 Jun 2017 | HKD | 9.1 | 9.18 | 9.06 | 9.14 | 9.14 | +0.04 (+0.44%) | 12,839,500 |
2 Jun 2017 | HKD | 9.09 | 9.1 | 9.01 | 9.1 | 9.1 | 0.0 (0.0%) | 4,988,000 |
1 Jun 2017 | HKD | 9.06 | 9.1 | 9.02 | 9.1 | 9.1 | +0.01 (+0.11%) | 2,740,000 |
31 May 2017 | HKD | 9.07 | 9.1 | 9.05 | 9.09 | 9.09 | -0.01 (-0.11%) | 4,465,000 |
30 May 2017 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 9.03 | 9.13 | 9.03 | 9.1 | 9.1 | +0.09 (+1.00%) | 5,304,000 |
26 May 2017 | HKD | 9.04 | 9.07 | 9.01 | 9.01 | 9.01 | +0.01 (+0.11%) | 2,467,857 |
25 May 2017 | HKD | 8.88 | 9.04 | 8.86 | 9 | 9 | +0.12 (+1.35%) | 3,183,500 |
24 May 2017 | HKD | 8.9 | 8.91 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 1,696,045 |
23 May 2017 | HKD | 9.01 | 9.02 | 8.97 | 9 | 9 | -0.01 (-0.11%) | 2,438,500 |
22 May 2017 | HKD | 8.98 | 9.05 | 8.98 | 9.01 | 9.01 | +0.01 (+0.11%) | 1,693,000 |
19 May 2017 | HKD | 8.86 | 9.02 | 8.86 | 9 | 9 | +0.12 (+1.35%) | 1,663,500 |
18 May 2017 | HKD | 8.85 | 8.97 | 8.85 | 8.88 | 8.88 | -0.07 (-0.78%) | 6,042,450 |
17 May 2017 | HKD | 9.01 | 9.03 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 5,133,882 |
16 May 2017 | HKD | 9.05 | 9.05 | 8.98 | 9.05 | 9.05 | -0.06 (-0.66%) | 6,676,878 |
15 May 2017 | HKD | 9.19 | 9.2 | 9.07 | 9.11 | 9.11 | -0.02 (-0.22%) | 8,832,603 |
12 May 2017 | HKD | 9.15 | 9.17 | 9.08 | 9.13 | 9.13 | -0.02 (-0.22%) | 4,949,000 |
11 May 2017 | HKD | 9.2 | 9.25 | 9.09 | 9.15 | 9.15 | -0.04 (-0.44%) | 7,765,829 |
10 May 2017 | HKD | 9.22 | 9.24 | 9.15 | 9.19 | 9.19 | -0.02 (-0.22%) | 10,735,000 |
9 May 2017 | HKD | 9.18 | 9.29 | 9.12 | 9.21 | 9.21 | +0.12 (+1.32%) | 9,936,474 |
8 May 2017 | HKD | 9.07 | 9.13 | 9.03 | 9.09 | 9.09 | +0.03 (+0.33%) | 2,201,000 |
5 May 2017 | HKD | 9.16 | 9.16 | 9.06 | 9.06 | 9.06 | -0.12 (-1.31%) | 4,333,500 |
4 May 2017 | HKD | 9.15 | 9.19 | 9.09 | 9.18 | 9.18 | +0.08 (+0.88%) | 3,253,000 |
3 May 2017 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 9.19 | 9.19 | 9.06 | 9.1 | 9.1 | -0.06 (-0.66%) | 2,835,000 |
1 May 2017 | HKD | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 9.04 | 9.18 | 9.03 | 9.16 | 9.16 | +0.16 (+1.78%) | 3,544,905 |
27 Apr 2017 | HKD | 9.09 | 9.09 | 9 | 9 | 9 | -0.07 (-0.77%) | 2,936,500 |