Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 3.78 | 3.78 | 3.56 | 3.66 | 0.732 | +0.02 (+0.55%) | 10,783,700 |
19 Jul 2017 | HKD | 3.8 | 3.8 | 3.57 | 3.64 | 0.728 | -0.04 (-1.09%) | 10,800,000 |
18 Jul 2017 | HKD | 3.75 | 3.75 | 3.6 | 3.68 | 0.736 | +0.04 (+1.10%) | 13,425,000 |
17 Jul 2017 | HKD | 3.8 | 3.8 | 3.55 | 3.64 | 0.728 | -0.09 (-2.41%) | 17,925,000 |
14 Jul 2017 | HKD | 3.73 | 3.86 | 3.65 | 3.73 | 0.746 | +0.01 (+0.27%) | 17,800,000 |
13 Jul 2017 | HKD | 3.81 | 3.87 | 3.69 | 3.72 | 0.744 | -0.08 (-2.11%) | 9,225,000 |
12 Jul 2017 | HKD | 3.77 | 3.8 | 3.71 | 3.8 | 0.76 | -0.01 (-0.26%) | 8,725,000 |
11 Jul 2017 | HKD | 4 | 4 | 3.76 | 3.81 | 0.762 | -0.01 (-0.26%) | 7,550,000 |
10 Jul 2017 | HKD | 3.74 | 3.9 | 3.69 | 3.82 | 0.764 | +0.13 (+3.52%) | 5,050,000 |
7 Jul 2017 | HKD | 3.9 | 3.9 | 3.69 | 3.69 | 0.738 | -0.16 (-4.16%) | 10,775,000 |
6 Jul 2017 | HKD | 4.13 | 4.13 | 3.7 | 3.85 | 0.77 | -0.05 (-1.28%) | 10,180,330 |
5 Jul 2017 | HKD | 4.14 | 4.14 | 3.73 | 3.9 | 0.78 | 0.0 (0.0%) | 10,100,000 |
4 Jul 2017 | HKD | 3.19 | 3.93 | 3 | 3.9 | 0.78 | +0.91 (+30.43%) | 23,175,000 |
3 Jul 2017 | HKD | 3.45 | 3.45 | 2.9 | 2.99 | 0.598 | -0.48 (-13.83%) | 23,530,550 |
30 Jun 2017 | HKD | 3.5 | 3.9 | 3.4 | 3.47 | 0.694 | -0.11 (-3.07%) | 22,375,000 |
29 Jun 2017 | HKD | 3.94 | 3.94 | 3.43 | 3.58 | 0.716 | -0.04 (-1.10%) | 32,350,000 |
28 Jun 2017 | HKD | 3.85 | 3.85 | 3.16 | 3.62 | 0.724 | -0.16 (-4.23%) | 20,180,000 |
27 Jun 2017 | HKD | 4.4 | 4.4 | 3.7 | 3.78 | 0.756 | -0.17 (-4.30%) | 19,515,000 |
26 Jun 2017 | HKD | 4.55 | 4.6 | 3.8 | 3.95 | 0.79 | -0.6 (-13.19%) | 29,044,090 |
23 Jun 2017 | HKD | 4.6 | 4.6 | 4.4 | 4.55 | 0.91 | -0.04 (-0.87%) | 7,625,000 |
22 Jun 2017 | HKD | 4.68 | 4.68 | 4.45 | 4.59 | 0.918 | +0.04 (+0.88%) | 10,475,000 |
21 Jun 2017 | HKD | 4.63 | 4.63 | 4.48 | 4.55 | 0.91 | -0.04 (-0.87%) | 3,375,000 |
20 Jun 2017 | HKD | 4.67 | 4.67 | 4.5 | 4.59 | 0.918 | -0.03 (-0.65%) | 3,125,000 |
19 Jun 2017 | HKD | 5 | 5 | 4.4 | 4.62 | 0.924 | -0.08 (-1.70%) | 18,375,000 |
16 Jun 2017 | HKD | 4.85 | 5 | 4.66 | 4.7 | 0.94 | -0.04 (-0.84%) | 2,127,500 |
15 Jun 2017 | HKD | 4.82 | 4.82 | 4.49 | 4.74 | 0.948 | -0.01 (-0.21%) | 16,175,000 |
14 Jun 2017 | HKD | 4.85 | 4.85 | 4.48 | 4.75 | 0.95 | +0.07 (+1.50%) | 12,977,900 |
13 Jun 2017 | HKD | 4.94 | 4.94 | 4.65 | 4.68 | 0.936 | -0.08 (-1.68%) | 3,125,000 |
12 Jun 2017 | HKD | 4.9 | 4.9 | 4.65 | 4.76 | 0.952 | +0.01 (+0.21%) | 975,000 |
9 Jun 2017 | HKD | 4.7 | 4.8 | 4.65 | 4.75 | 0.95 | +0.03 (+0.64%) | 4,650,000 |