Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 8.3 | 8.47 | 8.28 | 8.38 | 8.38 | +0.09 (+1.09%) | 608,164 |
7 Jun 2017 | HKD | 8.41 | 8.41 | 8.28 | 8.29 | 8.29 | -0.12 (-1.43%) | 981,026 |
6 Jun 2017 | HKD | 8.45 | 8.49 | 8.4 | 8.41 | 8.41 | -0.04 (-0.47%) | 1,875,000 |
5 Jun 2017 | HKD | 8.42 | 8.46 | 8.37 | 8.45 | 8.45 | +0.05 (+0.60%) | 733,500 |
2 Jun 2017 | HKD | 8.37 | 8.42 | 8.34 | 8.4 | 8.4 | +0.05 (+0.60%) | 522,355 |
1 Jun 2017 | HKD | 8.33 | 8.36 | 8.32 | 8.35 | 8.35 | +0.02 (+0.24%) | 1,017,000 |
31 May 2017 | HKD | 8.34 | 8.35 | 8.29 | 8.33 | 8.33 | +0.01 (+0.12%) | 1,535,020 |
30 May 2017 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 8.26 | 8.34 | 8.24 | 8.32 | 8.32 | +0.07 (+0.85%) | 459,000 |
26 May 2017 | HKD | 8.32 | 8.32 | 8.21 | 8.25 | 8.25 | -0.07 (-0.84%) | 566,000 |
25 May 2017 | HKD | 8.37 | 8.39 | 8.29 | 8.32 | 8.32 | -0.02 (-0.24%) | 389,575 |
24 May 2017 | HKD | 8.36 | 8.38 | 8.3 | 8.34 | 8.34 | +0.01 (+0.12%) | 610,941 |
23 May 2017 | HKD | 8.21 | 8.39 | 8.21 | 8.33 | 8.33 | +0.15 (+1.83%) | 662,500 |
22 May 2017 | HKD | 8.34 | 8.43 | 8.17 | 8.18 | 8.18 | -0.12 (-1.45%) | 1,770,500 |
19 May 2017 | HKD | 8.36 | 8.39 | 8.3 | 8.3 | 8.3 | -0.06 (-0.72%) | 517,500 |
18 May 2017 | HKD | 8.23 | 8.44 | 8.22 | 8.36 | 8.36 | +0.12 (+1.46%) | 1,685,024 |
17 May 2017 | HKD | 8.2 | 8.26 | 8.2 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,291,859 |
16 May 2017 | HKD | 8.31 | 8.31 | 8.16 | 8.17 | 8.17 | 0.0 (0.0%) | 712,474 |
15 May 2017 | HKD | 8.13 | 8.18 | 8.11 | 8.17 | 8.17 | +0.04 (+0.49%) | 1,407,500 |
12 May 2017 | HKD | 8.15 | 8.16 | 8.09 | 8.13 | 8.13 | +0.01 (+0.12%) | 901,000 |
11 May 2017 | HKD | 8.17 | 8.17 | 8.1 | 8.12 | 8.12 | -0.07 (-0.85%) | 773,553 |
10 May 2017 | HKD | 8.2 | 8.2 | 8.08 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,045,500 |
9 May 2017 | HKD | 8.25 | 8.25 | 8.05 | 8.2 | 8.2 | -0.02 (-0.24%) | 1,700,886 |
8 May 2017 | HKD | 8.24 | 8.24 | 8.06 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,075,500 |
5 May 2017 | HKD | 8.34 | 8.34 | 8.11 | 8.2 | 8.2 | -0.23 (-2.73%) | 1,246,500 |
4 May 2017 | HKD | 8.44 | 8.45 | 8.41 | 8.43 | 8.43 | +0.02 (+0.24%) | 888,276 |
3 May 2017 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 8.45 | 8.52 | 8.4 | 8.41 | 8.41 | 0.0 (0.0%) | 1,204,890 |
1 May 2017 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 8.49 | 8.49 | 8.33 | 8.41 | 8.41 | -0.08 (-0.94%) | 1,031,300 |