Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | HKD | 10.98 | 11.22 | 10.9 | 11.02 | 11.02 | +0.02 (+0.18%) | 1,695,000 |
27 Jul 2017 | HKD | 11.32 | 11.32 | 10.7 | 11 | 11 | -0.32 (-2.83%) | 4,719,000 |
26 Jul 2017 | HKD | 11.72 | 11.78 | 11.1 | 11.32 | 11.32 | -0.46 (-3.90%) | 5,037,647 |
25 Jul 2017 | HKD | 12.1 | 12.1 | 11.76 | 11.78 | 11.78 | -0.42 (-3.44%) | 1,826,000 |
24 Jul 2017 | HKD | 11.8 | 12.38 | 11.62 | 12.2 | 12.2 | +0.4 (+3.39%) | 3,710,562 |
21 Jul 2017 | HKD | 12.06 | 12.24 | 11.7 | 11.8 | 11.8 | -0.24 (-1.99%) | 2,537,000 |
20 Jul 2017 | HKD | 12.16 | 12.2 | 11.86 | 12.04 | 12.04 | -0.16 (-1.31%) | 2,912,873 |
19 Jul 2017 | HKD | 12.34 | 12.52 | 12.1 | 12.2 | 12.2 | -0.16 (-1.29%) | 1,246,245 |
18 Jul 2017 | HKD | 12.52 | 12.7 | 12.18 | 12.36 | 12.36 | -0.4 (-3.13%) | 1,321,000 |
17 Jul 2017 | HKD | 13 | 13.08 | 12.6 | 12.76 | 12.76 | -0.34 (-2.60%) | 1,403,408 |
14 Jul 2017 | HKD | 13.16 | 13.16 | 12.86 | 13.1 | 13.1 | 0.0 (0.0%) | 870,388 |
13 Jul 2017 | HKD | 12.74 | 13.1 | 12.72 | 13.1 | 13.1 | +0.24 (+1.87%) | 1,111,963 |
12 Jul 2017 | HKD | 13.12 | 13.12 | 12.68 | 12.86 | 12.86 | -0.14 (-1.08%) | 1,093,000 |
11 Jul 2017 | HKD | 12.3 | 13.2 | 12.16 | 13 | 13 | +0.7 (+5.69%) | 2,869,279 |
10 Jul 2017 | HKD | 11.84 | 12.38 | 11.84 | 12.3 | 12.3 | +0.3 (+2.50%) | 1,265,971 |
7 Jul 2017 | HKD | 12.1 | 12.16 | 11.84 | 12 | 12 | -0.06 (-0.50%) | 1,118,276 |
6 Jul 2017 | HKD | 12.26 | 12.3 | 11.98 | 12.06 | 12.06 | -0.2 (-1.63%) | 971,000 |
5 Jul 2017 | HKD | 12.24 | 12.34 | 12.04 | 12.26 | 12.26 | +0.02 (+0.16%) | 1,218,166 |
4 Jul 2017 | HKD | 12.8 | 12.88 | 11.82 | 12.24 | 12.24 | -0.76 (-5.85%) | 2,619,000 |
3 Jul 2017 | HKD | 13.28 | 13.42 | 13 | 13 | 13 | -0.3 (-2.26%) | 1,879,708 |
30 Jun 2017 | HKD | 13.1 | 13.3 | 12.86 | 13.3 | 13.3 | +0.06 (+0.45%) | 1,231,000 |
29 Jun 2017 | HKD | 12.96 | 13.38 | 12.82 | 13.24 | 13.24 | +0.24 (+1.85%) | 1,377,276 |
28 Jun 2017 | HKD | 13.22 | 13.38 | 12.66 | 13 | 13 | -0.3 (-2.26%) | 1,450,798 |
27 Jun 2017 | HKD | 13.58 | 13.64 | 13.02 | 13.3 | 13.3 | -0.34 (-2.49%) | 1,762,000 |
26 Jun 2017 | HKD | 13.68 | 13.8 | 13.48 | 13.64 | 13.64 | +0.1 (+0.74%) | 1,045,563 |
23 Jun 2017 | HKD | 13.06 | 13.84 | 12.8 | 13.54 | 13.54 | +0.48 (+3.68%) | 2,380,461 |
22 Jun 2017 | HKD | 13.3 | 13.72 | 13.02 | 13.06 | 13.06 | -0.14 (-1.06%) | 3,124,000 |
21 Jun 2017 | HKD | 12.28 | 13.2 | 12.2 | 13.2 | 13.2 | +0.84 (+6.80%) | 3,304,749 |
20 Jun 2017 | HKD | 12.5 | 12.76 | 12.12 | 12.36 | 12.36 | +0.02 (+0.16%) | 1,472,000 |
19 Jun 2017 | HKD | 12.36 | 12.44 | 12.12 | 12.34 | 12.34 | +0.1 (+0.82%) | 697,981 |