Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 10.88 | 11.04 | 10.72 | 10.74 | 10.74 | -0.14 (-1.29%) | 3,091,800 |
19 Jul 2017 | HKD | 10.6 | 10.92 | 10.58 | 10.88 | 10.88 | +0.3 (+2.84%) | 1,889,200 |
18 Jul 2017 | HKD | 10.66 | 10.68 | 10.5 | 10.58 | 10.58 | -0.16 (-1.49%) | 1,285,200 |
17 Jul 2017 | HKD | 10.82 | 10.88 | 10.5 | 10.74 | 10.74 | -0.08 (-0.74%) | 958,200 |
14 Jul 2017 | HKD | 10.8 | 10.88 | 10.8 | 10.82 | 10.82 | +0.04 (+0.37%) | 1,580,800 |
13 Jul 2017 | HKD | 10.7 | 10.78 | 10.58 | 10.78 | 10.78 | +0.08 (+0.75%) | 2,791,000 |
12 Jul 2017 | HKD | 10.74 | 10.82 | 10.6 | 10.7 | 10.7 | -0.04 (-0.37%) | 1,156,000 |
11 Jul 2017 | HKD | 10.76 | 10.84 | 10.66 | 10.74 | 10.74 | +0.04 (+0.37%) | 799,200 |
10 Jul 2017 | HKD | 10.7 | 10.76 | 10.64 | 10.7 | 10.7 | 0.0 (0.0%) | 321,800 |
7 Jul 2017 | HKD | 10.68 | 10.7 | 10.62 | 10.7 | 10.7 | +0.02 (+0.19%) | 178,000 |
6 Jul 2017 | HKD | 10.66 | 10.96 | 10.62 | 10.68 | 10.68 | +0.02 (+0.19%) | 532,200 |
5 Jul 2017 | HKD | 10.56 | 10.66 | 10.56 | 10.66 | 10.66 | +0.06 (+0.57%) | 509,200 |
4 Jul 2017 | HKD | 10.58 | 10.64 | 10.56 | 10.6 | 10.6 | -0.02 (-0.19%) | 680,200 |
3 Jul 2017 | HKD | 10.68 | 10.8 | 10.5 | 10.62 | 10.62 | -0.06 (-0.56%) | 2,645,200 |
30 Jun 2017 | HKD | 10.62 | 10.68 | 10.6 | 10.68 | 10.68 | -0.02 (-0.19%) | 387,000 |
29 Jun 2017 | HKD | 10.7 | 10.74 | 10.64 | 10.7 | 10.7 | 0.0 (0.0%) | 806,200 |
28 Jun 2017 | HKD | 10.76 | 10.76 | 10.66 | 10.7 | 10.7 | -0.06 (-0.56%) | 492,200 |
27 Jun 2017 | HKD | 10.82 | 10.82 | 10.7 | 10.76 | 10.76 | -0.02 (-0.19%) | 1,125,000 |
26 Jun 2017 | HKD | 11.08 | 11.08 | 10.7 | 10.78 | 10.78 | -0.22 (-2%) | 3,625,200 |
23 Jun 2017 | HKD | 11 | 11.1 | 10.88 | 11 | 11 | -0.1 (-0.90%) | 708,000 |
22 Jun 2017 | HKD | 10.98 | 11.2 | 10.94 | 11.1 | 11.1 | +0.1 (+0.91%) | 734,400 |
21 Jun 2017 | HKD | 10.96 | 11.02 | 10.94 | 11 | 11 | +0.06 (+0.55%) | 350,600 |
20 Jun 2017 | HKD | 10.9 | 10.98 | 10.9 | 10.94 | 10.94 | +0.04 (+0.37%) | 414,100 |
19 Jun 2017 | HKD | 10.98 | 10.98 | 10.84 | 10.9 | 10.9 | -0.08 (-0.73%) | 339,600 |
16 Jun 2017 | HKD | 10.98 | 11 | 10.9 | 10.98 | 10.98 | 0.0 (0.0%) | 445,400 |
15 Jun 2017 | HKD | 11.04 | 11.04 | 10.9 | 10.98 | 10.98 | -0.06 (-0.54%) | 269,600 |
14 Jun 2017 | HKD | 11 | 11.06 | 10.94 | 11.04 | 11.04 | +0.04 (+0.36%) | 498,958 |
13 Jun 2017 | HKD | 11 | 11.1 | 10.92 | 11 | 11 | +0.08 (+0.73%) | 140,800 |
12 Jun 2017 | HKD | 11.18 | 11.18 | 10.9 | 10.92 | 10.92 | -0.26 (-2.33%) | 550,000 |
9 Jun 2017 | HKD | 11.2 | 11.28 | 11.14 | 11.18 | 11.18 | -0.04 (-0.36%) | 332,400 |