Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 102,000 |
8 May 2017 | HKD | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 46,000 |
5 May 2017 | HKD | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -0.05 (-1.29%) | 546,000 |
4 May 2017 | HKD | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.03 (-0.77%) | 576,000 |
3 May 2017 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3.9 | 3.92 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 314,000 |
1 May 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 572,000 |
27 Apr 2017 | HKD | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 902,000 |
26 Apr 2017 | HKD | 3.9 | 3.97 | 3.9 | 3.93 | 3.93 | +0.04 (+1.03%) | 284,000 |
25 Apr 2017 | HKD | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 582,753 |
24 Apr 2017 | HKD | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 652,000 |
21 Apr 2017 | HKD | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 286,000 |
20 Apr 2017 | HKD | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | +0.01 (+0.26%) | 445,122 |
19 Apr 2017 | HKD | 3.78 | 3.8 | 3.78 | 3.8 | 3.8 | +0.03 (+0.80%) | 76,000 |
18 Apr 2017 | HKD | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 134,000 |
17 Apr 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.72 | 3.85 | 3.72 | 3.83 | 3.83 | +0.11 (+2.96%) | 422,000 |
12 Apr 2017 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.02 (+0.54%) | 8,000 |
11 Apr 2017 | HKD | 3.73 | 3.73 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 4,000 |
10 Apr 2017 | HKD | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | +0.1 (+2.75%) | 340,000 |
7 Apr 2017 | HKD | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 220,000 |
6 Apr 2017 | HKD | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 48,000 |
5 Apr 2017 | HKD | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 98,000 |
4 Apr 2017 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 14,000 |
31 Mar 2017 | HKD | 3.67 | 3.68 | 3.55 | 3.66 | 3.66 | -0.01 (-0.27%) | 208,000 |
30 Mar 2017 | HKD | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 36,000 |
29 Mar 2017 | HKD | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 24,000 |