Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 6 | 6 | 5.88 | 6 | 60 | +0.21 (+3.63%) | 269,000 |
26 Apr 2017 | HKD | 5.55 | 5.82 | 5.5 | 5.79 | 57.9 | +0.2 (+3.58%) | 796,000 |
25 Apr 2017 | HKD | 5.4 | 5.7 | 5.22 | 5.59 | 55.9 | +0.09 (+1.64%) | 1,274,100 |
24 Apr 2017 | HKD | 5.53 | 5.69 | 5.42 | 5.5 | 55 | -0.17 (-3.00%) | 808,500 |
21 Apr 2017 | HKD | 5.78 | 5.78 | 5.26 | 5.67 | 56.7 | -0.24 (-4.06%) | 1,711,800 |
20 Apr 2017 | HKD | 6.01 | 6.2 | 5.5 | 5.91 | 59.1 | -0.69 (-10.45%) | 2,191,600 |
19 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
18 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
17 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
7 Apr 2017 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
6 Apr 2017 | HKD | 6.31 | 6.9 | 6.31 | 6.6 | 66 | +0.33 (+5.26%) | 3,503,900 |
5 Apr 2017 | HKD | 6.14 | 6.5 | 6 | 6.27 | 62.7 | +0.12 (+1.95%) | 1,188,500 |
4 Apr 2017 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 61.5 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.56 | 6.2 | 5.56 | 6.15 | 61.5 | +0.55 (+9.82%) | 1,210,000 |
31 Mar 2017 | HKD | 4.88 | 5.8 | 4.88 | 5.6 | 56 | -0.1 (-1.75%) | 845,300 |
30 Mar 2017 | HKD | 5.89 | 5.89 | 5.34 | 5.7 | 57 | -0.26 (-4.36%) | 1,929,500 |
29 Mar 2017 | HKD | 5.8 | 5.96 | 5.8 | 5.96 | 59.6 | +0.2 (+3.47%) | 1,154,000 |
28 Mar 2017 | HKD | 5.56 | 5.8 | 5.56 | 5.76 | 57.6 | +0.21 (+3.78%) | 1,250,000 |
27 Mar 2017 | HKD | 5.3 | 5.64 | 5.3 | 5.55 | 55.5 | +0.09 (+1.65%) | 725,700 |
24 Mar 2017 | HKD | 5.41 | 5.55 | 5.35 | 5.46 | 54.6 | +0.05 (+0.92%) | 742,500 |
23 Mar 2017 | HKD | 5.2 | 5.49 | 5.2 | 5.41 | 54.1 | +0.15 (+2.85%) | 798,800 |
22 Mar 2017 | HKD | 5.21 | 5.29 | 5.1 | 5.26 | 52.6 | -0.04 (-0.75%) | 305,700 |
21 Mar 2017 | HKD | 5.2 | 5.44 | 5.16 | 5.3 | 53 | +0.13 (+2.51%) | 1,060,000 |
20 Mar 2017 | HKD | 5.1 | 5.2 | 5.1 | 5.17 | 51.7 | -0.13 (-2.45%) | 566,000 |
17 Mar 2017 | HKD | 5.09 | 5.35 | 5.09 | 5.3 | 53 | +0.21 (+4.13%) | 1,302,000 |