Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 4.85 | 5 | 4.8 | 4.9 | 1.6333 | +0.1 (+2.08%) | 594,000 |
26 Jul 2017 | HKD | 4.68 | 4.8 | 4.68 | 4.8 | 1.6 | +0.11 (+2.35%) | 399,000 |
25 Jul 2017 | HKD | 4.21 | 4.7 | 4.21 | 4.69 | 1.5633 | +0.18 (+3.99%) | 1,746,000 |
24 Jul 2017 | HKD | 4.6 | 4.75 | 4.5 | 4.51 | 1.5033 | -0.04 (-0.88%) | 633,000 |
21 Jul 2017 | HKD | 4.5 | 4.64 | 4.45 | 4.55 | 1.5167 | +0.1 (+2.25%) | 1,230,000 |
20 Jul 2017 | HKD | 4.08 | 4.6 | 4.08 | 4.45 | 1.4833 | +0.35 (+8.54%) | 2,133,000 |
19 Jul 2017 | HKD | 4 | 4.1 | 3.97 | 4.1 | 1.3667 | +0.1 (+2.50%) | 210,000 |
18 Jul 2017 | HKD | 3.73 | 4.19 | 3.72 | 4 | 1.3333 | +0.2 (+5.26%) | 486,000 |
17 Jul 2017 | HKD | 3.78 | 3.92 | 3.7 | 3.8 | 1.2667 | +0.02 (+0.53%) | 408,000 |
14 Jul 2017 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 1.26 | 0.0 (0.0%) | 33,000 |
13 Jul 2017 | HKD | 3.8 | 3.86 | 3.75 | 3.78 | 1.26 | +0.01 (+0.27%) | 1,314,000 |
12 Jul 2017 | HKD | 3.72 | 4 | 3.66 | 3.77 | 1.2567 | +0.05 (+1.34%) | 561,000 |
11 Jul 2017 | HKD | 3.75 | 3.99 | 3.71 | 3.72 | 1.24 | -0.04 (-1.06%) | 791,072 |
10 Jul 2017 | HKD | 3.7 | 3.84 | 3.55 | 3.76 | 1.2533 | +0.06 (+1.62%) | 213,000 |
7 Jul 2017 | HKD | 3.65 | 3.85 | 3.51 | 3.7 | 1.2333 | +0.02 (+0.54%) | 4,655,629 |
6 Jul 2017 | HKD | 3.6 | 3.85 | 3.6 | 3.68 | 1.2267 | -0.02 (-0.54%) | 387,000 |
5 Jul 2017 | HKD | 3.85 | 3.85 | 3.7 | 3.7 | 1.2333 | -0.14 (-3.65%) | 273,000 |
4 Jul 2017 | HKD | 3.7 | 4 | 3.53 | 3.84 | 1.28 | +0.14 (+3.78%) | 537,000 |
3 Jul 2017 | HKD | 3.85 | 3.85 | 3.68 | 3.7 | 1.2333 | -0.14 (-3.65%) | 96,000 |
30 Jun 2017 | HKD | 3.75 | 3.84 | 3.66 | 3.84 | 1.28 | +0.13 (+3.50%) | 30,000 |
29 Jun 2017 | HKD | 3.69 | 3.99 | 3.69 | 3.71 | 1.2367 | +0.06 (+1.64%) | 81,000 |
28 Jun 2017 | HKD | 3.86 | 4.03 | 3.61 | 3.65 | 1.2167 | -0.21 (-5.44%) | 159,000 |
27 Jun 2017 | HKD | 4.02 | 4.03 | 3.82 | 3.86 | 1.2867 | -0.17 (-4.22%) | 120,000 |
26 Jun 2017 | HKD | 3.9 | 4.03 | 3.62 | 4.03 | 1.3433 | +0.16 (+4.13%) | 399,000 |
23 Jun 2017 | HKD | 4.45 | 4.55 | 3.8 | 3.87 | 1.29 | -0.65 (-14.38%) | 2,754,000 |
22 Jun 2017 | HKD | 4.95 | 4.95 | 4.5 | 4.52 | 1.5067 | -0.35 (-7.19%) | 957,000 |
21 Jun 2017 | HKD | 4.65 | 4.91 | 4.6 | 4.87 | 1.6233 | +0.16 (+3.40%) | 1,902,000 |
20 Jun 2017 | HKD | 4.05 | 4.88 | 3.97 | 4.71 | 1.57 | +0.63 (+15.44%) | 2,703,000 |
19 Jun 2017 | HKD | 3.95 | 4.11 | 3.88 | 4.08 | 1.36 | +0.17 (+4.35%) | 1,116,000 |
16 Jun 2017 | HKD | 3.48 | 3.95 | 3.45 | 3.91 | 1.3033 | +0.51 (+15.00%) | 1,518,000 |