Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 1.53 | 1.63 | 1.49 | 1.63 | 1.63 | +0.09 (+5.84%) | 3,710,150 |
27 Apr 2017 | HKD | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 40,000 |
26 Apr 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 2,000 |
25 Apr 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 20,000 |
24 Apr 2017 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 14,000 |
21 Apr 2017 | HKD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 90,000 |
20 Apr 2017 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 78,000 |
19 Apr 2017 | HKD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 128,000 |
18 Apr 2017 | HKD | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | +0.03 (+1.94%) | 168,000 |
17 Apr 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 72,000 |
12 Apr 2017 | HKD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 282,000 |
11 Apr 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 50,000 |
10 Apr 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
7 Apr 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 20,250 |
6 Apr 2017 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 252,000 |
5 Apr 2017 | HKD | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 184,000 |
4 Apr 2017 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 24,000 |
31 Mar 2017 | HKD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 86,000 |
30 Mar 2017 | HKD | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 237,000 |
29 Mar 2017 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 42,000 |
28 Mar 2017 | HKD | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 40,000 |
27 Mar 2017 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 48,000 |
24 Mar 2017 | HKD | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 52,000 |
23 Mar 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 51,000 |
22 Mar 2017 | HKD | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 222,000 |
21 Mar 2017 | HKD | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 494,000 |
20 Mar 2017 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 144,000 |