Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | HKD | 14.42 | 14.66 | 14.42 | 14.64 | 14.64 | +0.04 (+0.27%) | 6,000 |
31 Jul 2017 | HKD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 6,000 |
28 Jul 2017 | HKD | 14.54 | 14.6 | 14.5 | 14.6 | 14.6 | +0.14 (+0.97%) | 59,000 |
27 Jul 2017 | HKD | 14.42 | 14.5 | 14.42 | 14.46 | 14.46 | +0.04 (+0.28%) | 37,000 |
26 Jul 2017 | HKD | 14.6 | 14.62 | 14.32 | 14.42 | 14.42 | -0.06 (-0.41%) | 194,000 |
25 Jul 2017 | HKD | 14.64 | 14.64 | 14.36 | 14.48 | 14.48 | -0.02 (-0.14%) | 204,000 |
24 Jul 2017 | HKD | 14.7 | 14.74 | 14.5 | 14.5 | 14.5 | -0.26 (-1.76%) | 107,000 |
21 Jul 2017 | HKD | 14.72 | 14.84 | 14.56 | 14.76 | 14.76 | -0.16 (-1.07%) | 105,000 |
20 Jul 2017 | HKD | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | -0.02 (-0.13%) | 5,000 |
19 Jul 2017 | HKD | 14.9 | 14.94 | 14.9 | 14.94 | 14.94 | +0.08 (+0.54%) | 20,000 |
18 Jul 2017 | HKD | 14.74 | 14.88 | 14.74 | 14.86 | 14.86 | +0.08 (+0.54%) | 6,000 |
17 Jul 2017 | HKD | 14.78 | 14.92 | 14.52 | 14.78 | 14.78 | -0.16 (-1.07%) | 141,000 |
14 Jul 2017 | HKD | 14.94 | 14.96 | 14.94 | 14.94 | 14.94 | +0.04 (+0.27%) | 7,000 |
13 Jul 2017 | HKD | 14.9 | 14.94 | 14.88 | 14.9 | 14.9 | +0.1 (+0.68%) | 45,000 |
12 Jul 2017 | HKD | 14.82 | 14.88 | 14.8 | 14.8 | 14.8 | +0.04 (+0.27%) | 17,000 |
11 Jul 2017 | HKD | 14.8 | 14.98 | 14.64 | 14.76 | 14.76 | 0.0 (0.0%) | 114,000 |
10 Jul 2017 | HKD | 14.94 | 14.94 | 14.76 | 14.76 | 14.76 | -0.18 (-1.20%) | 77,000 |
7 Jul 2017 | HKD | 14.8 | 14.96 | 14.8 | 14.94 | 14.94 | +0.3 (+2.05%) | 31,000 |
6 Jul 2017 | HKD | 14.86 | 14.88 | 14.64 | 14.64 | 14.64 | -0.1 (-0.68%) | 69,000 |
5 Jul 2017 | HKD | 14.94 | 14.96 | 14.74 | 14.74 | 14.74 | -0.18 (-1.21%) | 153,000 |
4 Jul 2017 | HKD | 15.1 | 15.1 | 14.76 | 14.92 | 14.92 | -0.16 (-1.06%) | 80,500 |
3 Jul 2017 | HKD | 15.08 | 15.08 | 15 | 15.08 | 15.08 | 0.0 (0.0%) | 10,000 |
30 Jun 2017 | HKD | 14.9 | 15.16 | 14.9 | 15.08 | 15.08 | +0.08 (+0.53%) | 208,000 |
29 Jun 2017 | HKD | 14.88 | 15 | 14.88 | 15 | 15 | +0.1 (+0.67%) | 110,000 |
28 Jun 2017 | HKD | 14.86 | 14.92 | 14.86 | 14.9 | 14.9 | +0.06 (+0.40%) | 36,000 |
27 Jun 2017 | HKD | 14.9 | 14.9 | 14.82 | 14.84 | 14.84 | -0.04 (-0.27%) | 54,160 |
26 Jun 2017 | HKD | 14.86 | 14.9 | 14.8 | 14.88 | 14.88 | +0.08 (+0.54%) | 68,000 |
23 Jun 2017 | HKD | 14.7 | 14.84 | 14.68 | 14.8 | 14.8 | +0.1 (+0.68%) | 107,000 |
22 Jun 2017 | HKD | 14.92 | 14.92 | 14.58 | 14.7 | 14.7 | +0.2 (+1.38%) | 75,000 |
21 Jun 2017 | HKD | 14.6 | 14.6 | 14.5 | 14.5 | 14.5 | -0.04 (-0.28%) | 7,000 |