Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 8.03 | 8.5 | 8.03 | 8.32 | 2.7733 | +0.3 (+3.74%) | 3,856,000 |
16 Jun 2017 | HKD | 7.96 | 8.02 | 7.93 | 8.02 | 2.6733 | +0.06 (+0.75%) | 3,263,834 |
15 Jun 2017 | HKD | 7.93 | 8 | 7.9 | 7.96 | 2.6533 | +0.02 (+0.25%) | 3,010,000 |
14 Jun 2017 | HKD | 7.92 | 7.95 | 7.86 | 7.94 | 2.6467 | +0.05 (+0.63%) | 3,770,000 |
13 Jun 2017 | HKD | 7.94 | 7.95 | 7.85 | 7.89 | 2.63 | +0.06 (+0.77%) | 3,900,000 |
12 Jun 2017 | HKD | 7.9 | 7.99 | 7.77 | 7.83 | 2.61 | -0.07 (-0.89%) | 3,213,000 |
9 Jun 2017 | HKD | 7.87 | 7.97 | 7.8 | 7.9 | 2.6333 | +0.05 (+0.64%) | 3,430,000 |
8 Jun 2017 | HKD | 7.94 | 7.95 | 7.82 | 7.85 | 2.6167 | -0.08 (-1.01%) | 3,327,000 |
7 Jun 2017 | HKD | 8.05 | 8.2 | 7.85 | 7.93 | 2.6433 | -0.08 (-1.00%) | 5,793,000 |
6 Jun 2017 | HKD | 7.75 | 8.05 | 7.71 | 8.01 | 2.67 | +0.27 (+3.49%) | 9,239,400 |
5 Jun 2017 | HKD | 7.28 | 7.8 | 7.24 | 7.74 | 2.58 | +0.49 (+6.76%) | 11,337,000 |
2 Jun 2017 | HKD | 7.25 | 7.26 | 7.19 | 7.25 | 2.4167 | -0.02 (-0.28%) | 3,149,000 |
1 Jun 2017 | HKD | 7.18 | 7.3 | 7.15 | 7.27 | 2.4233 | +0.07 (+0.97%) | 4,429,000 |
31 May 2017 | HKD | 7.13 | 7.2 | 7.1 | 7.2 | 2.4 | +0.01 (+0.14%) | 6,230,000 |
30 May 2017 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 2.3967 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 7.06 | 7.21 | 6.92 | 7.19 | 2.3967 | +0.19 (+2.71%) | 4,942,000 |
26 May 2017 | HKD | 7.17 | 7.25 | 6.7 | 7 | 2.3333 | -0.16 (-2.23%) | 5,859,000 |
25 May 2017 | HKD | 7.26 | 7.27 | 7.08 | 7.16 | 2.3867 | -0.02 (-0.28%) | 5,326,000 |
24 May 2017 | HKD | 7.07 | 7.3 | 7.06 | 7.18 | 2.3933 | +0.11 (+1.56%) | 5,477,000 |
23 May 2017 | HKD | 6.95 | 7.2 | 6.92 | 7.07 | 2.3567 | +0.17 (+2.46%) | 4,161,000 |
22 May 2017 | HKD | 6.84 | 6.97 | 6.84 | 6.9 | 2.3 | +0.08 (+1.17%) | 4,525,000 |
19 May 2017 | HKD | 6.79 | 6.91 | 6.68 | 6.82 | 2.2733 | +0.1 (+1.49%) | 3,771,945 |
18 May 2017 | HKD | 6.75 | 6.78 | 6.66 | 6.72 | 2.24 | +0.01 (+0.15%) | 2,964,000 |
17 May 2017 | HKD | 6.75 | 6.83 | 6.67 | 6.71 | 2.2367 | -0.04 (-0.59%) | 4,154,000 |
16 May 2017 | HKD | 6.83 | 6.88 | 6.72 | 6.75 | 2.25 | +0.01 (+0.15%) | 2,986,000 |
15 May 2017 | HKD | 6.98 | 7.05 | 6.62 | 6.74 | 2.2467 | -0.11 (-1.61%) | 3,864,000 |
12 May 2017 | HKD | 6.77 | 6.9 | 6.77 | 6.85 | 2.2833 | +0.03 (+0.44%) | 2,288,000 |
11 May 2017 | HKD | 6.7 | 6.85 | 6.69 | 6.82 | 2.2733 | +0.14 (+2.10%) | 3,438,000 |
10 May 2017 | HKD | 6.93 | 6.96 | 6.56 | 6.68 | 2.2267 | -0.26 (-3.75%) | 3,876,000 |
9 May 2017 | HKD | 6.93 | 7.1 | 6.84 | 6.94 | 2.3133 | +0.01 (+0.14%) | 4,541,000 |