Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2017 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -0.54 (-4.02%) | 24,000 |
27 Jun 2017 | HKD | 13.4 | 13.46 | 13.4 | 13.44 | 13.44 | -0.2 (-1.47%) | 70,000 |
26 Jun 2017 | HKD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | +0.24 (+1.79%) | 1,000 |
23 Jun 2017 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
22 Jun 2017 | HKD | 13.44 | 13.44 | 13.4 | 13.4 | 13.4 | +0.5 (+3.88%) | 59,000 |
21 Jun 2017 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -0.2 (-1.53%) | 26,600 |
20 Jun 2017 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.4 (+3.15%) | 47,800 |
19 Jun 2017 | HKD | 12.56 | 12.7 | 12.56 | 12.7 | 12.7 | +0.3 (+2.42%) | 157,800 |
16 Jun 2017 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | -0.18 (-1.43%) | 200 |
15 Jun 2017 | HKD | 12.46 | 12.64 | 12.46 | 12.58 | 12.58 | -0.34 (-2.63%) | 89,600 |
14 Jun 2017 | HKD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.32 (-2.42%) | 200 |
13 Jun 2017 | HKD | 13.1 | 13.24 | 13.1 | 13.24 | 13.24 | +0.12 (+0.91%) | 11,800 |
12 Jun 2017 | HKD | 13.16 | 13.16 | 13.12 | 13.12 | 13.12 | -0.82 (-5.88%) | 5,000 |
9 Jun 2017 | HKD | 13.84 | 13.94 | 13.84 | 13.94 | 13.94 | -0.16 (-1.13%) | 17,200 |
8 Jun 2017 | HKD | 14.04 | 14.14 | 14.04 | 14.1 | 14.1 | +0.78 (+5.86%) | 70,000 |
7 Jun 2017 | HKD | 13.32 | 13.32 | 13.3 | 13.32 | 13.32 | +0.4 (+3.10%) | 96,000 |
6 Jun 2017 | HKD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
5 Jun 2017 | HKD | 12.98 | 12.98 | 12.92 | 12.92 | 12.92 | -0.12 (-0.92%) | 66,000 |
2 Jun 2017 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | +0.42 (+3.33%) | 5,000 |
1 Jun 2017 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24 (-1.87%) | 26,000 |
31 May 2017 | HKD | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.38 (-2.87%) | 0 |
30 May 2017 | HKD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | +0.08 (+0.61%) | 0 |
26 May 2017 | HKD | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.0 (0.0%) | 0 |
25 May 2017 | HKD | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.0 (0.0%) | 0 |
24 May 2017 | HKD | 13.14 | 13.16 | 13.14 | 13.16 | 13.16 | -0.3 (-2.23%) | 32,000 |
23 May 2017 | HKD | 13.48 | 13.48 | 13.4 | 13.46 | 13.46 | +0.26 (+1.97%) | 61,400 |
22 May 2017 | HKD | 13.14 | 13.2 | 13.14 | 13.2 | 13.2 | +0.66 (+5.26%) | 30,400 |
19 May 2017 | HKD | 12.48 | 12.54 | 12.48 | 12.54 | 12.54 | 0.0 (0.0%) | 90,000 |
18 May 2017 | HKD | 12.58 | 12.62 | 12.54 | 12.54 | 12.54 | -0.78 (-5.86%) | 72,000 |