Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 10.54 | 10.76 | 10.52 | 10.6 | 2.65 | +0.08 (+0.76%) | 495,000 |
7 Jun 2017 | HKD | 10.74 | 10.8 | 10.52 | 10.52 | 2.63 | -0.18 (-1.68%) | 485,000 |
6 Jun 2017 | HKD | 10.8 | 10.82 | 10.7 | 10.7 | 2.675 | -0.06 (-0.56%) | 490,000 |
5 Jun 2017 | HKD | 10.68 | 10.84 | 10.68 | 10.76 | 2.69 | +0.08 (+0.75%) | 495,000 |
2 Jun 2017 | HKD | 10.6 | 10.68 | 10.46 | 10.68 | 2.67 | +0.08 (+0.75%) | 515,000 |
1 Jun 2017 | HKD | 10.52 | 10.6 | 10.52 | 10.6 | 2.65 | +0.1 (+0.95%) | 495,000 |
31 May 2017 | HKD | 10.38 | 10.5 | 10.24 | 10.5 | 2.625 | +0.04 (+0.38%) | 510,000 |
30 May 2017 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 2.615 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 10.36 | 10.46 | 10.36 | 10.46 | 2.615 | +0.06 (+0.58%) | 525,000 |
26 May 2017 | HKD | 10.26 | 10.4 | 10.26 | 10.4 | 2.6 | +0.1 (+0.97%) | 525,000 |
25 May 2017 | HKD | 10.1 | 10.3 | 10.1 | 10.3 | 2.575 | +0.1 (+0.98%) | 515,000 |
24 May 2017 | HKD | 10.12 | 10.2 | 10.12 | 10.2 | 2.55 | +0.1 (+0.99%) | 590,000 |
23 May 2017 | HKD | 10.18 | 10.18 | 9.96 | 10.1 | 2.525 | -0.1 (-0.98%) | 560,000 |
22 May 2017 | HKD | 10 | 10.2 | 10 | 10.2 | 2.55 | +0.2 (+2%) | 505,000 |
19 May 2017 | HKD | 9.72 | 10 | 9.72 | 10 | 2.5 | +0.3 (+3.09%) | 785,000 |
18 May 2017 | HKD | 9.5 | 9.7 | 9.5 | 9.7 | 2.425 | +0.21 (+2.21%) | 580,000 |
17 May 2017 | HKD | 9.5 | 9.5 | 9.35 | 9.49 | 2.3725 | +0.09 (+0.96%) | 525,000 |
16 May 2017 | HKD | 9.2 | 9.4 | 9.2 | 9.4 | 2.35 | +0.1 (+1.08%) | 540,000 |
15 May 2017 | HKD | 9.15 | 9.3 | 9.15 | 9.3 | 2.325 | +0.1 (+1.09%) | 535,000 |
12 May 2017 | HKD | 9 | 9.2 | 8.99 | 9.2 | 2.3 | +0.2 (+2.22%) | 555,000 |
11 May 2017 | HKD | 9.06 | 9.15 | 9 | 9 | 2.25 | 0.0 (0.0%) | 540,000 |
10 May 2017 | HKD | 8.8 | 9 | 8.8 | 9 | 2.25 | +0.25 (+2.86%) | 605,000 |
9 May 2017 | HKD | 8.41 | 8.75 | 8.4 | 8.75 | 2.1875 | +0.18 (+2.10%) | 665,000 |
8 May 2017 | HKD | 8.3 | 8.57 | 8.3 | 8.57 | 2.1425 | +0.17 (+2.02%) | 690,000 |
5 May 2017 | HKD | 8.25 | 8.4 | 8.25 | 8.4 | 2.1 | +0.05 (+0.60%) | 1,120,000 |
4 May 2017 | HKD | 8.2 | 8.35 | 8.2 | 8.35 | 2.0875 | +0.05 (+0.60%) | 1,085,000 |
3 May 2017 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 2.075 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 8.15 | 8.3 | 8.15 | 8.3 | 2.075 | +0.05 (+0.61%) | 1,155,000 |
1 May 2017 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 2.0625 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 8.1 | 8.25 | 8.1 | 8.25 | 2.0625 | +0.05 (+0.61%) | 1,300,000 |