Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 8.25 | 8.5 | 8.21 | 8.49 | 8.49 | +0.26 (+3.16%) | 3,873,810 |
26 Apr 2017 | HKD | 8.2 | 8.24 | 8.2 | 8.23 | 8.23 | +0.03 (+0.37%) | 1,546,000 |
25 Apr 2017 | HKD | 8.17 | 8.25 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 4,047,100 |
24 Apr 2017 | HKD | 8.18 | 8.23 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 4,725,800 |
21 Apr 2017 | HKD | 8.5 | 8.53 | 8.19 | 8.21 | 8.21 | -0.32 (-3.75%) | 7,372,152 |
20 Apr 2017 | HKD | 8.58 | 8.59 | 8.53 | 8.53 | 8.53 | -0.03 (-0.35%) | 1,467,500 |
19 Apr 2017 | HKD | 8.56 | 8.61 | 8.5 | 8.56 | 8.56 | +0.03 (+0.35%) | 1,329,000 |
18 Apr 2017 | HKD | 8.55 | 8.55 | 8.5 | 8.53 | 8.53 | 0.0 (0.0%) | 666,164 |
17 Apr 2017 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 8.52 | 8.59 | 8.51 | 8.53 | 8.53 | +0.01 (+0.12%) | 1,526,500 |
12 Apr 2017 | HKD | 8.54 | 8.6 | 8.5 | 8.52 | 8.52 | -0.05 (-0.58%) | 6,472,389 |
11 Apr 2017 | HKD | 8.57 | 8.63 | 8.55 | 8.57 | 8.57 | -0.01 (-0.12%) | 503,382 |
10 Apr 2017 | HKD | 8.68 | 8.7 | 8.55 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,269,848 |
7 Apr 2017 | HKD | 8.75 | 8.76 | 8.65 | 8.68 | 8.68 | +0.01 (+0.12%) | 1,125,519 |
6 Apr 2017 | HKD | 8.8 | 8.8 | 8.64 | 8.67 | 8.67 | -0.12 (-1.37%) | 2,972,646 |
5 Apr 2017 | HKD | 8.72 | 8.88 | 8.72 | 8.79 | 8.79 | +0.11 (+1.27%) | 1,609,200 |
4 Apr 2017 | HKD | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 8.7 | 8.78 | 8.65 | 8.68 | 8.68 | 0.0 (0.0%) | 2,073,000 |
31 Mar 2017 | HKD | 8.74 | 8.74 | 8.64 | 8.68 | 8.68 | 0.0 (0.0%) | 669,000 |
30 Mar 2017 | HKD | 8.71 | 8.78 | 8.67 | 8.68 | 8.68 | -0.03 (-0.34%) | 9,486,500 |
29 Mar 2017 | HKD | 8.7 | 8.74 | 8.69 | 8.71 | 8.71 | +0.02 (+0.23%) | 1,532,865 |
28 Mar 2017 | HKD | 8.71 | 8.74 | 8.68 | 8.69 | 8.69 | +0.01 (+0.12%) | 486,000 |
27 Mar 2017 | HKD | 8.78 | 8.8 | 8.64 | 8.68 | 8.68 | -0.12 (-1.36%) | 2,640,500 |
24 Mar 2017 | HKD | 8.92 | 8.92 | 8.79 | 8.8 | 8.8 | -0.09 (-1.01%) | 4,545,900 |
23 Mar 2017 | HKD | 9 | 9.05 | 8.85 | 8.89 | 8.89 | -0.1 (-1.11%) | 1,443,000 |
22 Mar 2017 | HKD | 8.99 | 8.99 | 8.91 | 8.99 | 8.99 | 0.0 (0.0%) | 507,000 |
21 Mar 2017 | HKD | 8.83 | 9 | 8.81 | 8.99 | 8.99 | +0.17 (+1.93%) | 12,771,000 |
20 Mar 2017 | HKD | 8.88 | 8.93 | 8.8 | 8.82 | 8.82 | -0.03 (-0.34%) | 876,000 |
17 Mar 2017 | HKD | 8.92 | 8.92 | 8.83 | 8.85 | 8.85 | -0.04 (-0.45%) | 727,500 |