Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 4.67 | 4.76 | 4.67 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,392,000 |
19 Jul 2017 | HKD | 4.68 | 4.71 | 4.6 | 4.71 | 4.71 | +0.05 (+1.07%) | 2,695,000 |
18 Jul 2017 | HKD | 4.67 | 4.71 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 1,466,000 |
17 Jul 2017 | HKD | 4.69 | 4.7 | 4.54 | 4.67 | 4.67 | +0.05 (+1.08%) | 3,961,000 |
14 Jul 2017 | HKD | 4.67 | 4.69 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,504,000 |
13 Jul 2017 | HKD | 4.64 | 4.67 | 4.54 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,569,000 |
12 Jul 2017 | HKD | 4.72 | 4.77 | 4.56 | 4.63 | 4.63 | -0.09 (-1.91%) | 3,085,000 |
11 Jul 2017 | HKD | 4.69 | 4.74 | 4.65 | 4.72 | 4.72 | 0.0 (0.0%) | 3,183,000 |
10 Jul 2017 | HKD | 4.75 | 4.76 | 4.63 | 4.72 | 4.72 | -0.02 (-0.42%) | 2,687,000 |
7 Jul 2017 | HKD | 4.82 | 4.85 | 4.7 | 4.74 | 4.74 | -0.06 (-1.25%) | 3,976,786 |
6 Jul 2017 | HKD | 4.77 | 4.92 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 6,076,568 |
5 Jul 2017 | HKD | 4.65 | 4.82 | 4.62 | 4.78 | 4.78 | +0.13 (+2.80%) | 5,398,000 |
4 Jul 2017 | HKD | 4.65 | 4.68 | 4.57 | 4.65 | 4.65 | 0.0 (0.0%) | 2,636,000 |
3 Jul 2017 | HKD | 4.6 | 4.66 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,618,000 |
30 Jun 2017 | HKD | 4.58 | 4.64 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 1,371,000 |
29 Jun 2017 | HKD | 4.6 | 4.64 | 4.57 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,839,000 |
28 Jun 2017 | HKD | 4.7 | 4.7 | 4.51 | 4.56 | 4.56 | -0.16 (-3.39%) | 3,351,925 |
27 Jun 2017 | HKD | 4.65 | 4.74 | 4.65 | 4.72 | 4.72 | +0.08 (+1.72%) | 2,906,000 |
26 Jun 2017 | HKD | 4.89 | 4.92 | 4.58 | 4.64 | 4.64 | -0.25 (-5.11%) | 13,069,000 |
23 Jun 2017 | HKD | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 1,904,000 |
22 Jun 2017 | HKD | 4.96 | 4.96 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 3,236,000 |
21 Jun 2017 | HKD | 4.85 | 5.03 | 4.85 | 4.97 | 4.97 | +0.09 (+1.84%) | 4,062,195 |
20 Jun 2017 | HKD | 4.85 | 4.9 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,797,300 |
19 Jun 2017 | HKD | 4.9 | 4.97 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 2,150,000 |
16 Jun 2017 | HKD | 5.05 | 5.07 | 4.84 | 4.84 | 4.84 | -0.21 (-4.16%) | 4,195,000 |
15 Jun 2017 | HKD | 5.04 | 5.14 | 4.95 | 5.05 | 5.05 | +0.01 (+0.20%) | 3,659,000 |
14 Jun 2017 | HKD | 5 | 5.26 | 4.85 | 5.04 | 5.04 | +0.16 (+3.28%) | 12,246,480 |
13 Jun 2017 | HKD | 4.7 | 4.9 | 4.7 | 4.88 | 4.88 | +0.24 (+5.17%) | 7,075,000 |
12 Jun 2017 | HKD | 4.68 | 4.7 | 4.49 | 4.64 | 4.64 | -0.06 (-1.28%) | 4,623,000 |
9 Jun 2017 | HKD | 4.69 | 4.76 | 4.65 | 4.7 | 4.7 | -0.03 (-0.63%) | 5,421,000 |