Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | HKD | 9.59 | 9.75 | 9.45 | 9.75 | 3.25 | +0.29 (+3.07%) | 2,729,500 |
28 Jul 2017 | HKD | 9.4 | 9.54 | 9.36 | 9.46 | 3.1533 | +0.05 (+0.53%) | 2,221,000 |
27 Jul 2017 | HKD | 9.35 | 9.5 | 9.35 | 9.41 | 3.1367 | -0.07 (-0.74%) | 2,447,030 |
26 Jul 2017 | HKD | 9.48 | 9.48 | 9.25 | 9.48 | 3.16 | +0.18 (+1.94%) | 2,474,000 |
25 Jul 2017 | HKD | 9.49 | 9.5 | 9.23 | 9.3 | 3.1 | 0.0 (0.0%) | 2,584,000 |
24 Jul 2017 | HKD | 9.4 | 9.4 | 9.24 | 9.3 | 3.1 | +0.04 (+0.43%) | 2,302,000 |
21 Jul 2017 | HKD | 9.4 | 9.69 | 9 | 9.26 | 3.0867 | -0.14 (-1.49%) | 2,878,000 |
20 Jul 2017 | HKD | 9.8 | 10.48 | 8.74 | 9.4 | 3.1333 | -0.5 (-5.05%) | 4,970,200 |
19 Jul 2017 | HKD | 11.5 | 12.3 | 9 | 9.9 | 3.3 | -1.58 (-13.76%) | 6,685,900 |
18 Jul 2017 | HKD | 12 | 12 | 11.3 | 11.48 | 3.8267 | -0.26 (-2.21%) | 4,463,000 |
17 Jul 2017 | HKD | 11.8 | 12.12 | 11.6 | 11.74 | 3.9133 | +0.14 (+1.21%) | 4,173,000 |
14 Jul 2017 | HKD | 11.28 | 11.66 | 11.28 | 11.6 | 3.8667 | +0.34 (+3.02%) | 3,697,900 |
13 Jul 2017 | HKD | 11.2 | 11.5 | 11.2 | 11.26 | 3.7533 | +0.08 (+0.72%) | 3,385,000 |
12 Jul 2017 | HKD | 11.44 | 11.82 | 10.96 | 11.18 | 3.7267 | -0.26 (-2.27%) | 4,440,000 |
11 Jul 2017 | HKD | 10.94 | 12 | 10.5 | 11.44 | 3.8133 | +0.58 (+5.34%) | 4,718,200 |
10 Jul 2017 | HKD | 10.62 | 11 | 10.56 | 10.86 | 3.62 | +0.26 (+2.45%) | 3,512,000 |
7 Jul 2017 | HKD | 10.7 | 10.74 | 10.26 | 10.6 | 3.5333 | -0.14 (-1.30%) | 3,551,000 |
6 Jul 2017 | HKD | 10.6 | 10.9 | 10.4 | 10.74 | 3.58 | +0.12 (+1.13%) | 5,477,000 |
5 Jul 2017 | HKD | 9.99 | 10.8 | 9.98 | 10.62 | 3.54 | +0.63 (+6.31%) | 6,353,780 |
4 Jul 2017 | HKD | 9.45 | 10 | 9.45 | 9.99 | 3.33 | +0.44 (+4.61%) | 3,612,000 |
3 Jul 2017 | HKD | 9.55 | 9.59 | 9.3 | 9.55 | 3.1833 | +0.06 (+0.63%) | 4,399,000 |
30 Jun 2017 | HKD | 9.63 | 9.83 | 9.42 | 9.49 | 3.1633 | -0.15 (-1.56%) | 4,178,000 |
29 Jun 2017 | HKD | 9.07 | 9.65 | 9.05 | 9.64 | 3.2133 | +0.6 (+6.64%) | 3,797,620 |
28 Jun 2017 | HKD | 9.3 | 9.48 | 9 | 9.04 | 3.0133 | -0.29 (-3.11%) | 3,879,000 |
27 Jun 2017 | HKD | 9.6 | 10 | 9 | 9.33 | 3.11 | -0.27 (-2.81%) | 5,837,800 |
26 Jun 2017 | HKD | 9.22 | 9.75 | 9.22 | 9.6 | 3.2 | +0.44 (+4.80%) | 4,856,000 |
23 Jun 2017 | HKD | 8.47 | 9.2 | 8.47 | 9.16 | 3.0533 | +0.76 (+9.05%) | 5,155,000 |
22 Jun 2017 | HKD | 8.27 | 8.45 | 8.26 | 8.4 | 2.8 | +0.13 (+1.57%) | 5,795,000 |
21 Jun 2017 | HKD | 8.39 | 8.4 | 8.2 | 8.27 | 2.7567 | -0.13 (-1.55%) | 5,166,000 |
20 Jun 2017 | HKD | 8.4 | 8.5 | 8.36 | 8.4 | 2.8 | +0.08 (+0.96%) | 3,685,420 |