Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 464,000 |
19 Jul 2017 | HKD | 1.37 | 1.53 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,116,000 |
18 Jul 2017 | HKD | 1.4 | 1.46 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 812,000 |
17 Jul 2017 | HKD | 1.45 | 1.46 | 1.39 | 1.4 | 1.4 | -0.1 (-6.67%) | 1,340,000 |
14 Jul 2017 | HKD | 1.53 | 1.58 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 892,000 |
13 Jul 2017 | HKD | 1.64 | 1.66 | 1.53 | 1.54 | 1.54 | -0.16 (-9.41%) | 1,680,000 |
12 Jul 2017 | HKD | 1.7 | 1.74 | 1.63 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,212,000 |
11 Jul 2017 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,160,000 |
10 Jul 2017 | HKD | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 128,000 |
7 Jul 2017 | HKD | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 316,000 |
6 Jul 2017 | HKD | 1.75 | 1.81 | 1.64 | 1.75 | 1.75 | -0.02 (-1.13%) | 772,000 |
5 Jul 2017 | HKD | 1.76 | 1.8 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 456,000 |
4 Jul 2017 | HKD | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -0.17 (-8.81%) | 2,120,000 |
3 Jul 2017 | HKD | 1.9 | 2.04 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 604,000 |
30 Jun 2017 | HKD | 2.01 | 2.01 | 1.86 | 1.89 | 1.89 | -0.12 (-5.97%) | 1,752,000 |
29 Jun 2017 | HKD | 1.8 | 2.05 | 1.62 | 2.01 | 2.01 | +0.2 (+11.05%) | 5,252,000 |
28 Jun 2017 | HKD | 2 | 2 | 1.79 | 1.81 | 1.81 | -0.29 (-13.81%) | 3,860,000 |
27 Jun 2017 | HKD | 2.23 | 2.23 | 1.98 | 2.1 | 2.1 | -0.13 (-5.83%) | 1,808,000 |
26 Jun 2017 | HKD | 2.31 | 2.31 | 2.05 | 2.23 | 2.23 | -0.08 (-3.46%) | 2,004,000 |
23 Jun 2017 | HKD | 2.35 | 2.36 | 2.25 | 2.31 | 2.31 | -0.08 (-3.35%) | 684,000 |
22 Jun 2017 | HKD | 2.39 | 2.44 | 2.32 | 2.39 | 2.39 | 0.0 (0.0%) | 940,000 |
21 Jun 2017 | HKD | 2.42 | 2.54 | 2.34 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,300,000 |
20 Jun 2017 | HKD | 2.5 | 2.5 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 904,000 |
19 Jun 2017 | HKD | 2.42 | 2.65 | 2.36 | 2.43 | 2.43 | +0.08 (+3.40%) | 3,792,000 |
16 Jun 2017 | HKD | 2.49 | 2.49 | 2.26 | 2.35 | 2.35 | -0.08 (-3.29%) | 2,400,000 |
15 Jun 2017 | HKD | 2.71 | 2.71 | 2.22 | 2.43 | 2.43 | -0.19 (-7.25%) | 4,048,000 |
14 Jun 2017 | HKD | 2.59 | 2.84 | 2.59 | 2.62 | 2.62 | +0.08 (+3.15%) | 6,012,000 |
13 Jun 2017 | HKD | 2.14 | 2.65 | 2.12 | 2.54 | 2.54 | +0.44 (+20.95%) | 12,612,000 |
12 Jun 2017 | HKD | 2.09 | 2.21 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 3,532,000 |
9 Jun 2017 | HKD | 2.47 | 2.48 | 1.98 | 2.07 | 2.07 | -0.4 (-16.19%) | 7,643,000 |