Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | HKD | 3.55 | 3.55 | 3.4 | 3.49 | 3.49 | 0.0 (0.0%) | 760,762 |
20 Jul 2017 | HKD | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 508,000 |
19 Jul 2017 | HKD | 3.53 | 3.53 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 410,000 |
18 Jul 2017 | HKD | 3.53 | 3.53 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 684,000 |
17 Jul 2017 | HKD | 3.18 | 3.56 | 3.18 | 3.5 | 3.5 | +0.3 (+9.38%) | 3,084,000 |
14 Jul 2017 | HKD | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 334,000 |
13 Jul 2017 | HKD | 3.24 | 3.25 | 3.13 | 3.19 | 3.19 | -0.06 (-1.85%) | 966,000 |
12 Jul 2017 | HKD | 3.27 | 3.31 | 3.05 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,116,000 |
11 Jul 2017 | HKD | 3.32 | 3.41 | 3.22 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,026,000 |
10 Jul 2017 | HKD | 3.14 | 3.35 | 3.13 | 3.3 | 3.3 | +0.19 (+6.11%) | 2,698,000 |
7 Jul 2017 | HKD | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,336,000 |
6 Jul 2017 | HKD | 3.06 | 3.1 | 3.03 | 3.09 | 3.09 | +0.08 (+2.66%) | 3,212,000 |
5 Jul 2017 | HKD | 2.7 | 3.11 | 2.7 | 3.01 | 3.01 | +0.3 (+11.07%) | 3,216,000 |
4 Jul 2017 | HKD | 2.7 | 2.73 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 488,000 |
3 Jul 2017 | HKD | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | -0.1 (-3.58%) | 996,000 |
30 Jun 2017 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
29 Jun 2017 | HKD | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 218,000 |
28 Jun 2017 | HKD | 2.79 | 2.8 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 152,000 |
27 Jun 2017 | HKD | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 246,914 |
26 Jun 2017 | HKD | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 316,000 |
23 Jun 2017 | HKD | 2.67 | 2.77 | 2.67 | 2.75 | 2.75 | +0.08 (+3.00%) | 908,000 |
22 Jun 2017 | HKD | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 342,000 |
21 Jun 2017 | HKD | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 336,000 |
20 Jun 2017 | HKD | 2.74 | 2.74 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 142,000 |
19 Jun 2017 | HKD | 2.73 | 2.73 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 908,000 |
16 Jun 2017 | HKD | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 120,000 |
15 Jun 2017 | HKD | 2.79 | 2.79 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 398,000 |
14 Jun 2017 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 22,000 |
13 Jun 2017 | HKD | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | +0.01 (+0.35%) | 218,000 |
12 Jun 2017 | HKD | 2.86 | 2.86 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 92,000 |