Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,772,000 |
7 Jun 2017 | HKD | 3.29 | 3.33 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 2,944,000 |
6 Jun 2017 | HKD | 3.31 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 996,000 |
5 Jun 2017 | HKD | 3.3 | 3.33 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 572,000 |
2 Jun 2017 | HKD | 3.3 | 3.33 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,292,000 |
1 Jun 2017 | HKD | 3.3 | 3.35 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 3,460,000 |
31 May 2017 | HKD | 3.34 | 3.38 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,994,000 |
30 May 2017 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 660,000 |
26 May 2017 | HKD | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | +0.04 (+1.21%) | 610,000 |
25 May 2017 | HKD | 3.31 | 3.31 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 360,000 |
24 May 2017 | HKD | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 2,000,000 |
23 May 2017 | HKD | 3.31 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 550,000 |
22 May 2017 | HKD | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 2,402,000 |
19 May 2017 | HKD | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 1,546,000 |
18 May 2017 | HKD | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 2,120,000 |
17 May 2017 | HKD | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,968,000 |
16 May 2017 | HKD | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,768,000 |
15 May 2017 | HKD | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,122,000 |
12 May 2017 | HKD | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 1,998,000 |
11 May 2017 | HKD | 3.27 | 3.29 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,614,000 |
10 May 2017 | HKD | 3.28 | 3.33 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,476,000 |
9 May 2017 | HKD | 3.29 | 3.3 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 2,672,000 |
8 May 2017 | HKD | 3.33 | 3.33 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 2,376,000 |
5 May 2017 | HKD | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 2,661,764 |
4 May 2017 | HKD | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,676,000 |
3 May 2017 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 1,592,000 |
1 May 2017 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 3.36 | 3.41 | 3.33 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,360,000 |