Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | HKD | 5.06 | 5.13 | 5.01 | 5.12 | 5.12 | +0.1 (+1.99%) | 647,082 |
17 Jul 2017 | HKD | 5.05 | 5.06 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 531,508 |
14 Jul 2017 | HKD | 5.11 | 5.15 | 5.01 | 5.02 | 5.02 | -0.09 (-1.76%) | 523,406 |
13 Jul 2017 | HKD | 5.13 | 5.14 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 365,052 |
12 Jul 2017 | HKD | 5.1 | 5.15 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,187,500 |
11 Jul 2017 | HKD | 5.06 | 5.14 | 5.06 | 5.13 | 5.13 | +0.05 (+0.98%) | 1,398,174 |
10 Jul 2017 | HKD | 5.05 | 5.13 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 914,000 |
7 Jul 2017 | HKD | 4.98 | 5.12 | 4.94 | 5.08 | 5.08 | +0.1 (+2.01%) | 1,422,000 |
6 Jul 2017 | HKD | 4.94 | 5.02 | 4.9 | 4.98 | 4.98 | +0.06 (+1.22%) | 1,141,000 |
5 Jul 2017 | HKD | 4.76 | 4.95 | 4.72 | 4.92 | 4.92 | +0.13 (+2.71%) | 1,415,000 |
4 Jul 2017 | HKD | 4.85 | 4.85 | 4.71 | 4.79 | 4.79 | -0.06 (-1.24%) | 1,524,790 |
3 Jul 2017 | HKD | 4.93 | 4.93 | 4.7 | 4.85 | 4.85 | -0.08 (-1.62%) | 3,193,658 |
30 Jun 2017 | HKD | 5.08 | 5.12 | 4.92 | 4.93 | 4.93 | -0.14 (-2.76%) | 1,615,000 |
29 Jun 2017 | HKD | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,383,500 |
28 Jun 2017 | HKD | 5.19 | 5.23 | 5.05 | 5.08 | 5.08 | -0.15 (-2.87%) | 2,011,157 |
27 Jun 2017 | HKD | 5.28 | 5.3 | 5.16 | 5.23 | 5.23 | -0.05 (-0.95%) | 1,008,000 |
26 Jun 2017 | HKD | 5.21 | 5.3 | 5.19 | 5.28 | 5.28 | +0.09 (+1.73%) | 1,488,000 |
23 Jun 2017 | HKD | 5.12 | 5.22 | 5.09 | 5.19 | 5.19 | +0.07 (+1.37%) | 656,132 |
22 Jun 2017 | HKD | 5.16 | 5.2 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 509,000 |
21 Jun 2017 | HKD | 5.06 | 5.17 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 636,000 |
20 Jun 2017 | HKD | 5.1 | 5.12 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 664,900 |
19 Jun 2017 | HKD | 5.09 | 5.14 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,650,278 |
16 Jun 2017 | HKD | 5.16 | 5.28 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,302,781 |
15 Jun 2017 | HKD | 5 | 5.19 | 4.96 | 5.15 | 5.15 | +0.15 (+3%) | 2,401,158 |
14 Jun 2017 | HKD | 5.02 | 5.03 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 688,084 |
13 Jun 2017 | HKD | 5.06 | 5.06 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,848,621 |
12 Jun 2017 | HKD | 5 | 5.08 | 4.93 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,005,948 |
9 Jun 2017 | HKD | 4.96 | 5.06 | 4.95 | 5.02 | 5.02 | +0.07 (+1.41%) | 3,101,646 |
8 Jun 2017 | HKD | 4.9 | 4.96 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,067,500 |
7 Jun 2017 | HKD | 4.78 | 4.9 | 4.78 | 4.9 | 4.9 | +0.12 (+2.51%) | 1,999,762 |