Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 3.35 | 3.4 | 3.3 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,632,000 |
26 Apr 2017 | HKD | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,378,000 |
25 Apr 2017 | HKD | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 2,130,000 |
24 Apr 2017 | HKD | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 1,918,000 |
21 Apr 2017 | HKD | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 2,138,000 |
20 Apr 2017 | HKD | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 1,478,000 |
19 Apr 2017 | HKD | 3.45 | 3.48 | 3.37 | 3.38 | 3.38 | -0.09 (-2.59%) | 1,496,000 |
18 Apr 2017 | HKD | 3.57 | 3.57 | 3.44 | 3.47 | 3.47 | -0.14 (-3.88%) | 1,580,000 |
17 Apr 2017 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | +0.09 (+2.56%) | 5,752,000 |
12 Apr 2017 | HKD | 3.45 | 3.56 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 6,952,000 |
11 Apr 2017 | HKD | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,448,000 |
10 Apr 2017 | HKD | 3.5 | 3.51 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,048,000 |
7 Apr 2017 | HKD | 3.44 | 3.5 | 3.41 | 3.5 | 3.5 | +0.04 (+1.16%) | 2,146,000 |
6 Apr 2017 | HKD | 3.46 | 3.48 | 3.4 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,362,000 |
5 Apr 2017 | HKD | 3.4 | 3.45 | 3.32 | 3.45 | 3.45 | +0.05 (+1.47%) | 4,288,000 |
4 Apr 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.31 | 3.4 | 3.3 | 3.4 | 3.4 | +0.12 (+3.66%) | 1,600,000 |
31 Mar 2017 | HKD | 3.38 | 3.4 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 3,658,000 |
30 Mar 2017 | HKD | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 658,000 |
29 Mar 2017 | HKD | 3.43 | 3.55 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,686,000 |
28 Mar 2017 | HKD | 3.41 | 3.46 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 1,828,000 |
27 Mar 2017 | HKD | 3.4 | 3.5 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 4,348,000 |
24 Mar 2017 | HKD | 3.41 | 3.45 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,348,000 |
23 Mar 2017 | HKD | 3.46 | 3.47 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 820,000 |
22 Mar 2017 | HKD | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,462,000 |
21 Mar 2017 | HKD | 3.43 | 3.51 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 4,414,000 |
20 Mar 2017 | HKD | 3.36 | 3.49 | 3.3 | 3.44 | 3.44 | +0.07 (+2.08%) | 6,556,000 |
17 Mar 2017 | HKD | 3.4 | 3.42 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,820,000 |