Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | HKD | 1.74 | 1.75 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 11,214,140 |
2 Jun 2017 | HKD | 1.6 | 1.7 | 1.57 | 1.68 | 1.68 | +0.08 (+5%) | 14,112,000 |
1 Jun 2017 | HKD | 1.59 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 17,468,000 |
31 May 2017 | HKD | 1.61 | 1.62 | 1.47 | 1.59 | 1.59 | -0.03 (-1.85%) | 12,656,000 |
30 May 2017 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.68 | 1.72 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 11,468,000 |
26 May 2017 | HKD | 1.6 | 1.67 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 9,800,000 |
25 May 2017 | HKD | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 7,624,000 |
24 May 2017 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 9,116,000 |
23 May 2017 | HKD | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 11,144,000 |
22 May 2017 | HKD | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 11,360,000 |
19 May 2017 | HKD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 11,516,000 |
18 May 2017 | HKD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 10,816,000 |
17 May 2017 | HKD | 1.55 | 1.6 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 11,484,000 |
16 May 2017 | HKD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 11,120,000 |
15 May 2017 | HKD | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 11,058,732 |
12 May 2017 | HKD | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 10,596,000 |
11 May 2017 | HKD | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 11,068,000 |
10 May 2017 | HKD | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 10,336,000 |
9 May 2017 | HKD | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,724,000 |
8 May 2017 | HKD | 1.59 | 1.59 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,972,000 |
5 May 2017 | HKD | 1.63 | 1.64 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 6,976,000 |
4 May 2017 | HKD | 1.74 | 1.78 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 7,164,000 |
3 May 2017 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.72 | 1.78 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 7,520,000 |
1 May 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 8,718,620 |
27 Apr 2017 | HKD | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 11,004,280 |
26 Apr 2017 | HKD | 1.58 | 1.71 | 1.57 | 1.68 | 1.68 | +0.09 (+5.66%) | 9,912,000 |
25 Apr 2017 | HKD | 1.52 | 1.66 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 9,004,000 |