Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 14.44 | 14.56 | 14.44 | 14.54 | 14.54 | +0.02 (+0.14%) | 6,000 |
19 Jun 2017 | HKD | 14.4 | 14.52 | 14.36 | 14.52 | 14.52 | +0.16 (+1.11%) | 81,899 |
16 Jun 2017 | HKD | 14.32 | 14.36 | 14.26 | 14.36 | 14.36 | +0.04 (+0.28%) | 84,000 |
15 Jun 2017 | HKD | 14.3 | 14.32 | 14.24 | 14.32 | 14.32 | +0.02 (+0.14%) | 332,002 |
14 Jun 2017 | HKD | 14.36 | 14.42 | 14.3 | 14.3 | 14.3 | -0.04 (-0.28%) | 164,000 |
13 Jun 2017 | HKD | 14.46 | 14.46 | 14.26 | 14.34 | 14.34 | +0.04 (+0.28%) | 31,010 |
12 Jun 2017 | HKD | 14.42 | 14.42 | 14.26 | 14.3 | 14.3 | -0.1 (-0.69%) | 81,000 |
9 Jun 2017 | HKD | 14.44 | 14.5 | 14.36 | 14.4 | 14.4 | 0.0 (0.0%) | 114,000 |
8 Jun 2017 | HKD | 14.44 | 14.46 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 148,000 |
7 Jun 2017 | HKD | 14.4 | 14.42 | 14.38 | 14.4 | 14.4 | 0.0 (0.0%) | 100,000 |
6 Jun 2017 | HKD | 14.3 | 14.4 | 14.28 | 14.4 | 14.4 | +0.08 (+0.56%) | 233,000 |
5 Jun 2017 | HKD | 14.5 | 14.5 | 14.28 | 14.32 | 14.32 | -0.18 (-1.24%) | 89,613 |
2 Jun 2017 | HKD | 14.6 | 14.7 | 14.46 | 14.5 | 14.5 | -0.08 (-0.55%) | 81,000 |
1 Jun 2017 | HKD | 14.64 | 14.64 | 14.58 | 14.58 | 14.58 | -0.06 (-0.41%) | 9,000 |
31 May 2017 | HKD | 14.5 | 14.88 | 14.42 | 14.64 | 14.64 | +0.16 (+1.10%) | 30,000 |
30 May 2017 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 14.36 | 14.5 | 14.36 | 14.48 | 14.48 | +0.12 (+0.84%) | 5,000 |
26 May 2017 | HKD | 14.3 | 14.36 | 14.3 | 14.36 | 14.36 | -0.08 (-0.55%) | 5,000 |
25 May 2017 | HKD | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.04 (-0.28%) | 1,160 |
24 May 2017 | HKD | 14.34 | 14.48 | 14.3 | 14.48 | 14.48 | +0.18 (+1.26%) | 10,080 |
23 May 2017 | HKD | 14.3 | 14.3 | 14.22 | 14.3 | 14.3 | 0.0 (0.0%) | 108,000 |
22 May 2017 | HKD | 14.6 | 14.6 | 14.3 | 14.3 | 14.3 | -0.2 (-1.38%) | 18,000 |
19 May 2017 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.2 (+1.40%) | 63,949 |
18 May 2017 | HKD | 14.38 | 15 | 14.3 | 14.3 | 14.3 | +0.02 (+0.14%) | 153,500 |
17 May 2017 | HKD | 14.18 | 14.28 | 14.18 | 14.28 | 14.28 | +0.1 (+0.71%) | 34,226 |
16 May 2017 | HKD | 14.16 | 14.26 | 14.02 | 14.18 | 14.18 | -0.02 (-0.14%) | 73,000 |
15 May 2017 | HKD | 14.22 | 14.22 | 14.2 | 14.2 | 14.2 | -0.08 (-0.56%) | 10,000 |
12 May 2017 | HKD | 14.26 | 14.28 | 14.1 | 14.28 | 14.28 | 0.0 (0.0%) | 13,000 |
11 May 2017 | HKD | 14.18 | 14.3 | 14.18 | 14.28 | 14.28 | +0.28 (+2.00%) | 16,749 |
10 May 2017 | HKD | 14.28 | 14.28 | 13.96 | 14 | 14 | -0.2 (-1.41%) | 501,000 |