Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | HKD | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 1,958,000 |
20 Jul 2017 | HKD | 4.09 | 4.17 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 3,861,000 |
19 Jul 2017 | HKD | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,004,000 |
18 Jul 2017 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 762,980 |
17 Jul 2017 | HKD | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,142,000 |
14 Jul 2017 | HKD | 4.04 | 4.13 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 2,736,000 |
13 Jul 2017 | HKD | 4.02 | 4.05 | 3.92 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,718,000 |
12 Jul 2017 | HKD | 4.02 | 4.04 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 728,000 |
11 Jul 2017 | HKD | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 1,562,000 |
10 Jul 2017 | HKD | 3.95 | 4 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 806,000 |
7 Jul 2017 | HKD | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 834,000 |
6 Jul 2017 | HKD | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 660,000 |
5 Jul 2017 | HKD | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 616,000 |
4 Jul 2017 | HKD | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,840,000 |
3 Jul 2017 | HKD | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | +0.05 (+1.27%) | 896,000 |
30 Jun 2017 | HKD | 3.93 | 3.95 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 810,000 |
29 Jun 2017 | HKD | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 2,694,000 |
28 Jun 2017 | HKD | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,234,800 |
27 Jun 2017 | HKD | 4.03 | 4.05 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 2,108,000 |
26 Jun 2017 | HKD | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,942,000 |
23 Jun 2017 | HKD | 4.1 | 4.12 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 864,284 |
22 Jun 2017 | HKD | 4.03 | 4.15 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 2,310,000 |
21 Jun 2017 | HKD | 4.02 | 4.1 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,553,307 |
20 Jun 2017 | HKD | 4.01 | 4.04 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 834,000 |
19 Jun 2017 | HKD | 4 | 4.03 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,162,000 |
16 Jun 2017 | HKD | 4.03 | 4.06 | 4.03 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,214,000 |
15 Jun 2017 | HKD | 4.03 | 4.09 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 2,116,000 |
14 Jun 2017 | HKD | 4.04 | 4.04 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 772,000 |
13 Jun 2017 | HKD | 4 | 4.04 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,164,000 |
12 Jun 2017 | HKD | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 1,240,000 |