Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 10,000 |
21 Jul 2017 | HKD | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 202,000 |
20 Jul 2017 | HKD | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 682,000 |
19 Jul 2017 | HKD | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 52,000 |
18 Jul 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 162,000 |
17 Jul 2017 | HKD | 2.14 | 2.2 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 276,000 |
14 Jul 2017 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 10,000 |
13 Jul 2017 | HKD | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 158,000 |
12 Jul 2017 | HKD | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 122,000 |
11 Jul 2017 | HKD | 2.11 | 2.2 | 2.11 | 2.18 | 2.18 | +0.08 (+3.81%) | 252,000 |
10 Jul 2017 | HKD | 2.13 | 2.18 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 320,000 |
7 Jul 2017 | HKD | 2.24 | 2.24 | 2.13 | 2.14 | 2.14 | -0.06 (-2.73%) | 280,000 |
6 Jul 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 10,000 |
5 Jul 2017 | HKD | 2.27 | 2.27 | 2.2 | 2.26 | 2.26 | -0.01 (-0.44%) | 168,000 |
4 Jul 2017 | HKD | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 136,000 |
3 Jul 2017 | HKD | 2.27 | 2.29 | 2.23 | 2.27 | 2.27 | +0.04 (+1.79%) | 350,000 |
30 Jun 2017 | HKD | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | +0.06 (+2.76%) | 32,000 |
29 Jun 2017 | HKD | 2.11 | 2.24 | 2.1 | 2.17 | 2.17 | +0.03 (+1.40%) | 280,000 |
28 Jun 2017 | HKD | 2.2 | 2.2 | 2.11 | 2.14 | 2.14 | -0.07 (-3.17%) | 198,000 |
27 Jun 2017 | HKD | 2.26 | 2.26 | 2.1 | 2.21 | 2.21 | -0.13 (-5.56%) | 1,468,000 |
26 Jun 2017 | HKD | 2.3 | 2.39 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 384,000 |
23 Jun 2017 | HKD | 2.25 | 2.3 | 2.2 | 2.3 | 2.3 | +0.03 (+1.32%) | 318,000 |
22 Jun 2017 | HKD | 2.27 | 2.27 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 200,000 |
21 Jun 2017 | HKD | 2.3 | 2.3 | 2.27 | 2.27 | 2.27 | -0.06 (-2.58%) | 294,000 |
20 Jun 2017 | HKD | 2.38 | 2.38 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 124,000 |
19 Jun 2017 | HKD | 2.28 | 2.33 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 152,000 |
16 Jun 2017 | HKD | 2.38 | 2.38 | 2.28 | 2.29 | 2.29 | -0.09 (-3.78%) | 256,000 |
15 Jun 2017 | HKD | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | -0.06 (-2.46%) | 406,000 |
14 Jun 2017 | HKD | 2.44 | 2.48 | 2.4 | 2.44 | 2.44 | -0.06 (-2.40%) | 998,000 |
13 Jun 2017 | HKD | 2.54 | 2.55 | 2.44 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,344,000 |