Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 5.67 | 5.82 | 5.66 | 5.82 | 5.82 | +0.12 (+2.11%) | 6,063,000 |
3 May 2017 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 5.64 | 5.73 | 5.62 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,027,563 |
1 May 2017 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.64 | 5.69 | 5.57 | 5.67 | 5.67 | +0.06 (+1.07%) | 5,413,125 |
27 Apr 2017 | HKD | 5.59 | 5.64 | 5.46 | 5.61 | 5.61 | 0.0 (0.0%) | 6,028,000 |
26 Apr 2017 | HKD | 5.54 | 5.63 | 5.54 | 5.61 | 5.61 | +0.1 (+1.81%) | 22,388,000 |
25 Apr 2017 | HKD | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 16,185,000 |
24 Apr 2017 | HKD | 5.54 | 5.6 | 5.52 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,727,419 |
21 Apr 2017 | HKD | 5.53 | 5.6 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 13,130,915 |
20 Apr 2017 | HKD | 5.33 | 5.53 | 5.27 | 5.5 | 5.5 | +0.13 (+2.42%) | 7,265,660 |
19 Apr 2017 | HKD | 5.38 | 5.46 | 5.29 | 5.37 | 5.37 | -0.05 (-0.92%) | 10,368,000 |
18 Apr 2017 | HKD | 5.49 | 5.51 | 5.39 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,601,894 |
17 Apr 2017 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.45 | 5.55 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 5,428,800 |
12 Apr 2017 | HKD | 5.38 | 5.5 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 4,474,040 |
11 Apr 2017 | HKD | 5.5 | 5.64 | 5.43 | 5.43 | 5.43 | -0.06 (-1.09%) | 7,309,321 |
10 Apr 2017 | HKD | 5.52 | 5.52 | 5.4 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,025,949 |
7 Apr 2017 | HKD | 5.47 | 5.55 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 3,126,813 |
6 Apr 2017 | HKD | 5.72 | 5.72 | 5.47 | 5.49 | 5.49 | -0.25 (-4.36%) | 5,308,000 |
5 Apr 2017 | HKD | 5.65 | 5.76 | 5.6 | 5.74 | 5.74 | +0.1 (+1.77%) | 9,804,680 |
4 Apr 2017 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.55 | 5.64 | 5.55 | 5.64 | 5.64 | +0.08 (+1.44%) | 3,408,000 |
31 Mar 2017 | HKD | 5.6 | 5.6 | 5.47 | 5.56 | 5.56 | +0.03 (+0.54%) | 6,942,550 |
30 Mar 2017 | HKD | 5.52 | 5.58 | 5.43 | 5.53 | 5.53 | +0.03 (+0.55%) | 4,820,452 |
29 Mar 2017 | HKD | 5.5 | 5.53 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 4,326,336 |
28 Mar 2017 | HKD | 5.44 | 5.58 | 5.36 | 5.5 | 5.5 | +0.11 (+2.04%) | 12,540,000 |
27 Mar 2017 | HKD | 5.31 | 5.4 | 5.28 | 5.39 | 5.39 | +0.02 (+0.37%) | 9,621,228 |
24 Mar 2017 | HKD | 5 | 5.42 | 5 | 5.37 | 5.37 | +0.4 (+8.05%) | 15,971,680 |