Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 2.52 | 2.55 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 705,000 |
19 Jul 2017 | HKD | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 534,500 |
18 Jul 2017 | HKD | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 400,000 |
17 Jul 2017 | HKD | 2.49 | 2.58 | 2.49 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,092,000 |
14 Jul 2017 | HKD | 2.6 | 2.61 | 2.52 | 2.53 | 2.53 | -0.11 (-4.17%) | 1,058,000 |
13 Jul 2017 | HKD | 2.65 | 2.67 | 2.58 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,616,000 |
12 Jul 2017 | HKD | 2.65 | 2.75 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,217,500 |
11 Jul 2017 | HKD | 2.6 | 2.65 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 343,500 |
10 Jul 2017 | HKD | 2.66 | 2.72 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 335,500 |
7 Jul 2017 | HKD | 2.61 | 2.69 | 2.61 | 2.65 | 2.65 | -0.03 (-1.12%) | 586,500 |
6 Jul 2017 | HKD | 2.69 | 2.72 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,375,500 |
5 Jul 2017 | HKD | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -0.05 (-1.84%) | 883,500 |
4 Jul 2017 | HKD | 2.8 | 2.81 | 2.64 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,831,000 |
3 Jul 2017 | HKD | 2.75 | 2.84 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 10,626,000 |
30 Jun 2017 | HKD | 2.52 | 2.78 | 2.52 | 2.76 | 2.76 | +0.23 (+9.09%) | 9,711,000 |
29 Jun 2017 | HKD | 2.5 | 2.54 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 579,500 |
28 Jun 2017 | HKD | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | -0.02 (-0.79%) | 1,087,000 |
27 Jun 2017 | HKD | 2.49 | 2.53 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 1,299,500 |
26 Jun 2017 | HKD | 2.47 | 2.52 | 2.46 | 2.49 | 2.49 | +0.01 (+0.40%) | 488,000 |
23 Jun 2017 | HKD | 2.55 | 2.58 | 2.48 | 2.48 | 2.48 | -0.07 (-2.75%) | 1,255,000 |
22 Jun 2017 | HKD | 2.55 | 2.59 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,148,500 |
21 Jun 2017 | HKD | 2.52 | 2.58 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,708,000 |
20 Jun 2017 | HKD | 2.64 | 2.64 | 2.53 | 2.54 | 2.54 | -0.08 (-3.05%) | 1,018,500 |
19 Jun 2017 | HKD | 2.62 | 2.65 | 2.56 | 2.62 | 2.62 | 0.0 (0.0%) | 1,208,500 |
16 Jun 2017 | HKD | 2.59 | 2.63 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,513,500 |
15 Jun 2017 | HKD | 2.68 | 2.68 | 2.57 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,941,000 |
14 Jun 2017 | HKD | 2.7 | 2.71 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 5,596,495 |
13 Jun 2017 | HKD | 2.57 | 2.7 | 2.57 | 2.68 | 2.68 | +0.09 (+3.47%) | 8,306,500 |
12 Jun 2017 | HKD | 2.52 | 2.61 | 2.5 | 2.59 | 2.59 | +0.09 (+3.60%) | 2,902,000 |
9 Jun 2017 | HKD | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,067,500 |