Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 2.47 | 2.52 | 2.43 | 2.52 | 5.04 | +0.05 (+2.02%) | 719,500 |
19 Jul 2017 | HKD | 2.51 | 2.51 | 2.47 | 2.47 | 4.94 | -0.05 (-1.98%) | 620,700 |
18 Jul 2017 | HKD | 2.52 | 2.52 | 2.48 | 2.52 | 5.04 | +0.02 (+0.80%) | 558,310 |
17 Jul 2017 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 5 | -0.04 (-1.57%) | 736,400 |
14 Jul 2017 | HKD | 2.55 | 2.55 | 2.5 | 2.54 | 5.08 | +0.03 (+1.20%) | 522,500 |
13 Jul 2017 | HKD | 2.54 | 2.56 | 2.47 | 2.51 | 5.02 | -0.02 (-0.79%) | 617,500 |
12 Jul 2017 | HKD | 2.53 | 2.55 | 2.5 | 2.53 | 5.06 | -0.01 (-0.39%) | 698,500 |
11 Jul 2017 | HKD | 2.53 | 2.57 | 2.48 | 2.54 | 5.08 | +0.03 (+1.20%) | 697,700 |
10 Jul 2017 | HKD | 2.6 | 2.6 | 2.5 | 2.51 | 5.02 | +0.02 (+0.80%) | 712,000 |
7 Jul 2017 | HKD | 2.44 | 2.5 | 2.42 | 2.49 | 4.98 | +0.05 (+2.05%) | 579,000 |
6 Jul 2017 | HKD | 2.45 | 2.48 | 2.42 | 2.44 | 4.88 | -0.01 (-0.41%) | 1,069,500 |
5 Jul 2017 | HKD | 2.51 | 2.51 | 2.42 | 2.45 | 4.9 | -0.06 (-2.39%) | 575,500 |
4 Jul 2017 | HKD | 2.55 | 2.55 | 2.41 | 2.51 | 5.02 | +0.1 (+4.15%) | 489,500 |
3 Jul 2017 | HKD | 2.5 | 2.52 | 2.41 | 2.41 | 4.82 | -0.09 (-3.60%) | 953,478 |
30 Jun 2017 | HKD | 2.53 | 2.58 | 2.45 | 2.5 | 5 | +0.02 (+0.81%) | 623,500 |
29 Jun 2017 | HKD | 2.45 | 2.5 | 2.4 | 2.48 | 4.96 | +0.08 (+3.33%) | 623,367 |
28 Jun 2017 | HKD | 2.56 | 2.56 | 2.35 | 2.4 | 4.8 | -0.16 (-6.25%) | 1,268,600 |
27 Jun 2017 | HKD | 2.57 | 2.67 | 2.54 | 2.56 | 5.12 | -0.01 (-0.39%) | 710,508 |
26 Jun 2017 | HKD | 2.74 | 2.75 | 2.48 | 2.57 | 5.14 | -0.17 (-6.20%) | 1,506,700 |
23 Jun 2017 | HKD | 2.81 | 2.87 | 2.73 | 2.74 | 5.48 | -0.07 (-2.49%) | 667,500 |
22 Jun 2017 | HKD | 2.84 | 2.89 | 2.8 | 2.81 | 5.62 | -0.04 (-1.40%) | 695,500 |
21 Jun 2017 | HKD | 2.96 | 3.01 | 2.85 | 2.85 | 5.7 | -0.12 (-4.04%) | 772,550 |
20 Jun 2017 | HKD | 2.97 | 2.97 | 2.89 | 2.97 | 5.94 | +0.04 (+1.37%) | 600,550 |
19 Jun 2017 | HKD | 2.9 | 3 | 2.85 | 2.93 | 5.86 | +0.05 (+1.74%) | 2,047,760 |
16 Jun 2017 | HKD | 2.94 | 2.94 | 2.87 | 2.88 | 5.76 | -0.06 (-2.04%) | 650,000 |
15 Jun 2017 | HKD | 2.9 | 2.98 | 2.88 | 2.94 | 5.88 | +0.05 (+1.73%) | 787,210 |
14 Jun 2017 | HKD | 2.94 | 2.94 | 2.85 | 2.89 | 5.78 | -0.01 (-0.34%) | 614,000 |
13 Jun 2017 | HKD | 3 | 3 | 2.88 | 2.9 | 5.8 | -0.07 (-2.36%) | 552,500 |
12 Jun 2017 | HKD | 3.03 | 3.05 | 2.94 | 2.97 | 5.94 | -0.01 (-0.34%) | 759,775 |
9 Jun 2017 | HKD | 2.99 | 3.05 | 2.95 | 2.98 | 5.96 | -0.02 (-0.67%) | 632,500 |