Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 224,000 |
4 May 2017 | HKD | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 284,000 |
3 May 2017 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 144,840 |
1 May 2017 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 652,000 |
27 Apr 2017 | HKD | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -0.02 (-1.37%) | 582,000 |
26 Apr 2017 | HKD | 1.49 | 1.49 | 1.39 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,042,000 |
25 Apr 2017 | HKD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 280,000 |
24 Apr 2017 | HKD | 1.55 | 1.55 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 352,000 |
21 Apr 2017 | HKD | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -0.03 (-1.94%) | 156,000 |
20 Apr 2017 | HKD | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 252,000 |
19 Apr 2017 | HKD | 1.48 | 1.65 | 1.4 | 1.62 | 1.62 | +0.14 (+9.46%) | 498,000 |
18 Apr 2017 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 414,000 |
17 Apr 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 268,000 |
12 Apr 2017 | HKD | 1.49 | 1.54 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 448,000 |
11 Apr 2017 | HKD | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 522,000 |
10 Apr 2017 | HKD | 1.43 | 1.5 | 1.26 | 1.5 | 1.5 | +0.05 (+3.45%) | 6,192,000 |
7 Apr 2017 | HKD | 1.51 | 1.51 | 1.4 | 1.45 | 1.45 | -0.09 (-5.84%) | 2,042,000 |
6 Apr 2017 | HKD | 1.59 | 1.59 | 1.43 | 1.54 | 1.54 | -0.06 (-3.75%) | 954,000 |
5 Apr 2017 | HKD | 1.61 | 1.61 | 1.55 | 1.6 | 1.6 | -0.01 (-0.62%) | 220,000 |
4 Apr 2017 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.6 | 1.61 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 188,000 |
31 Mar 2017 | HKD | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 84,000 |
30 Mar 2017 | HKD | 1.62 | 1.64 | 1.56 | 1.63 | 1.63 | 0.0 (0.0%) | 156,000 |
29 Mar 2017 | HKD | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 250,000 |
28 Mar 2017 | HKD | 1.68 | 1.68 | 1.57 | 1.6 | 1.6 | -0.09 (-5.33%) | 490,000 |
27 Mar 2017 | HKD | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 0.0 (0.0%) | 76,000 |