Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | HKD | 12.1 | 12.38 | 12.08 | 12.36 | 12.36 | +0.22 (+1.81%) | 986,400 |
26 Jul 2017 | HKD | 12.08 | 12.3 | 12.04 | 12.14 | 12.14 | -0.04 (-0.33%) | 1,017,296 |
25 Jul 2017 | HKD | 12.5 | 12.5 | 12.04 | 12.18 | 12.18 | -0.32 (-2.56%) | 2,237,062 |
24 Jul 2017 | HKD | 12.32 | 12.58 | 12.32 | 12.5 | 12.5 | -0.14 (-1.11%) | 1,968,400 |
21 Jul 2017 | HKD | 12.5 | 12.64 | 12.46 | 12.64 | 12.64 | +0.14 (+1.12%) | 5,231,600 |
20 Jul 2017 | HKD | 12.58 | 12.88 | 12.34 | 12.5 | 12.5 | -0.24 (-1.88%) | 3,767,200 |
19 Jul 2017 | HKD | 12.34 | 12.8 | 12.28 | 12.74 | 12.74 | +0.46 (+3.75%) | 6,430,800 |
18 Jul 2017 | HKD | 12.44 | 12.52 | 12.26 | 12.28 | 12.28 | -0.22 (-1.76%) | 3,074,800 |
17 Jul 2017 | HKD | 12.32 | 12.58 | 12.18 | 12.5 | 12.5 | 0.0 (0.0%) | 16,424,399 |
14 Jul 2017 | HKD | 12.54 | 13.48 | 12.42 | 12.5 | 12.5 | 0.0 (0.0%) | 6,194,085 |
13 Jul 2017 | HKD | 11.9 | 12.96 | 11.9 | 12.5 | 12.5 | +0.66 (+5.57%) | 13,491,496 |
12 Jul 2017 | HKD | 11.5 | 11.84 | 11.48 | 11.84 | 11.84 | +0.36 (+3.14%) | 4,595,600 |
11 Jul 2017 | HKD | 11.5 | 11.52 | 11.4 | 11.48 | 11.48 | +0.04 (+0.35%) | 2,604,400 |
10 Jul 2017 | HKD | 11.48 | 11.5 | 11.3 | 11.44 | 11.44 | -0.04 (-0.35%) | 1,750,726 |
7 Jul 2017 | HKD | 11.52 | 11.6 | 11.46 | 11.48 | 11.48 | -0.08 (-0.69%) | 1,454,400 |
6 Jul 2017 | HKD | 11.52 | 11.68 | 11.52 | 11.56 | 11.56 | 0.0 (0.0%) | 1,492,800 |
5 Jul 2017 | HKD | 11.48 | 11.66 | 11.48 | 11.56 | 11.56 | +0.04 (+0.35%) | 564,800 |
4 Jul 2017 | HKD | 11.58 | 11.58 | 11.44 | 11.52 | 11.52 | -0.12 (-1.03%) | 1,363,420 |
3 Jul 2017 | HKD | 11.54 | 11.72 | 11.1 | 11.64 | 11.64 | +0.12 (+1.04%) | 3,139,600 |
30 Jun 2017 | HKD | 11.5 | 11.68 | 11.5 | 11.52 | 11.52 | -0.22 (-1.87%) | 1,294,400 |
29 Jun 2017 | HKD | 11.58 | 11.74 | 11.52 | 11.74 | 11.74 | +0.16 (+1.38%) | 947,600 |
28 Jun 2017 | HKD | 11.54 | 11.6 | 11.48 | 11.58 | 11.58 | +0.06 (+0.52%) | 1,126,373 |
27 Jun 2017 | HKD | 11.52 | 11.54 | 11.48 | 11.52 | 11.52 | 0.0 (0.0%) | 1,162,800 |
26 Jun 2017 | HKD | 11.6 | 11.64 | 11.5 | 11.52 | 11.52 | -0.04 (-0.35%) | 6,531,600 |
23 Jun 2017 | HKD | 11.5 | 11.56 | 11.34 | 11.56 | 11.56 | +0.02 (+0.17%) | 1,041,311 |
22 Jun 2017 | HKD | 11.52 | 11.58 | 11.42 | 11.54 | 11.54 | -0.02 (-0.17%) | 1,601,200 |
21 Jun 2017 | HKD | 11.3 | 11.62 | 11.28 | 11.56 | 11.56 | +0.3 (+2.66%) | 5,870,000 |
20 Jun 2017 | HKD | 11.16 | 11.26 | 11.16 | 11.26 | 11.26 | +0.14 (+1.26%) | 10,327,200 |
19 Jun 2017 | HKD | 11.1 | 11.16 | 11 | 11.12 | 11.12 | +0.02 (+0.18%) | 499,200 |
16 Jun 2017 | HKD | 11.06 | 11.24 | 11.04 | 11.1 | 11.1 | +0.02 (+0.18%) | 2,151,600 |