Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 10.42 | 10.44 | 10 | 10.3 | 2.575 | -0.1 (-0.96%) | 520,000 |
19 Jul 2017 | HKD | 10.46 | 10.56 | 10.38 | 10.4 | 2.6 | -0.2 (-1.89%) | 615,000 |
18 Jul 2017 | HKD | 10.7 | 10.72 | 10.3 | 10.6 | 2.65 | -0.14 (-1.30%) | 360,000 |
17 Jul 2017 | HKD | 10.72 | 10.8 | 10.2 | 10.74 | 2.685 | 0.0 (0.0%) | 1,160,000 |
14 Jul 2017 | HKD | 10.8 | 10.8 | 10.58 | 10.74 | 2.685 | -0.06 (-0.56%) | 2,080,000 |
13 Jul 2017 | HKD | 10.76 | 10.8 | 10.52 | 10.8 | 2.7 | +0.02 (+0.19%) | 405,000 |
12 Jul 2017 | HKD | 10.72 | 10.78 | 10.5 | 10.78 | 2.695 | +0.02 (+0.19%) | 505,000 |
11 Jul 2017 | HKD | 10.7 | 10.76 | 10.58 | 10.76 | 2.69 | +0.02 (+0.19%) | 350,000 |
10 Jul 2017 | HKD | 10.72 | 10.74 | 10.42 | 10.74 | 2.685 | +0.02 (+0.19%) | 600,000 |
7 Jul 2017 | HKD | 10.68 | 10.72 | 10.44 | 10.72 | 2.68 | +0.02 (+0.19%) | 585,000 |
6 Jul 2017 | HKD | 10.5 | 10.7 | 10.38 | 10.7 | 2.675 | +0.02 (+0.19%) | 630,000 |
5 Jul 2017 | HKD | 10.66 | 10.68 | 10.64 | 10.68 | 2.67 | +0.02 (+0.19%) | 535,000 |
4 Jul 2017 | HKD | 10.64 | 10.66 | 10.58 | 10.66 | 2.665 | +0.02 (+0.19%) | 510,000 |
3 Jul 2017 | HKD | 10.46 | 10.64 | 10.46 | 10.64 | 2.66 | +0.04 (+0.38%) | 570,000 |
30 Jun 2017 | HKD | 10.5 | 10.6 | 10.5 | 10.6 | 2.65 | +0.04 (+0.38%) | 565,000 |
29 Jun 2017 | HKD | 10.5 | 10.56 | 10.48 | 10.56 | 2.64 | +0.06 (+0.57%) | 585,000 |
28 Jun 2017 | HKD | 10.48 | 10.5 | 10.42 | 10.5 | 2.625 | +0.06 (+0.57%) | 565,000 |
27 Jun 2017 | HKD | 10.4 | 10.44 | 10.38 | 10.44 | 2.61 | +0.04 (+0.38%) | 525,000 |
26 Jun 2017 | HKD | 10.32 | 10.4 | 10.32 | 10.4 | 2.6 | +0.08 (+0.78%) | 510,000 |
23 Jun 2017 | HKD | 10.3 | 10.34 | 10.26 | 10.32 | 2.58 | +0.08 (+0.78%) | 510,000 |
22 Jun 2017 | HKD | 10.16 | 10.26 | 10.12 | 10.24 | 2.56 | +0.08 (+0.79%) | 510,000 |
21 Jun 2017 | HKD | 10.1 | 10.2 | 10.08 | 10.16 | 2.54 | +0.06 (+0.59%) | 520,000 |
20 Jun 2017 | HKD | 10.1 | 10.1 | 9.25 | 10.1 | 2.525 | +0.04 (+0.40%) | 600,000 |
19 Jun 2017 | HKD | 9.99 | 10.06 | 9.4 | 10.06 | 2.515 | +0.11 (+1.11%) | 605,000 |
16 Jun 2017 | HKD | 10.02 | 10.02 | 9.6 | 9.95 | 2.4875 | -0.05 (-0.50%) | 230,000 |
15 Jun 2017 | HKD | 10.34 | 10.34 | 9.7 | 10 | 2.5 | -0.32 (-3.10%) | 505,000 |
14 Jun 2017 | HKD | 10.54 | 10.6 | 10.32 | 10.32 | 2.58 | -0.24 (-2.27%) | 495,000 |
13 Jun 2017 | HKD | 10.5 | 10.56 | 10.36 | 10.56 | 2.64 | +0.22 (+2.13%) | 505,000 |
12 Jun 2017 | HKD | 10.64 | 10.66 | 10.34 | 10.34 | 2.585 | -0.3 (-2.82%) | 500,000 |
9 Jun 2017 | HKD | 10.8 | 10.8 | 10.62 | 10.64 | 2.66 | +0.04 (+0.38%) | 485,000 |