Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 6,702,232 |
3 May 2017 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 4,036,000 |
1 May 2017 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | +0.07 (+1.60%) | 3,140,100 |
27 Apr 2017 | HKD | 4.56 | 4.56 | 4.13 | 4.37 | 4.37 | -0.17 (-3.74%) | 4,567,300 |
26 Apr 2017 | HKD | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | -0.02 (-0.44%) | 3,175,000 |
25 Apr 2017 | HKD | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,390,000 |
24 Apr 2017 | HKD | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 3,190,000 |
21 Apr 2017 | HKD | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | +0.03 (+0.66%) | 2,791,000 |
20 Apr 2017 | HKD | 4.41 | 4.55 | 4.41 | 4.52 | 4.52 | +0.08 (+1.80%) | 4,515,000 |
19 Apr 2017 | HKD | 4.58 | 4.61 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 3,072,000 |
18 Apr 2017 | HKD | 4.59 | 4.66 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,172,990 |
17 Apr 2017 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,220,000 |
12 Apr 2017 | HKD | 4.53 | 4.63 | 4.45 | 4.62 | 4.62 | +0.12 (+2.67%) | 3,825,000 |
11 Apr 2017 | HKD | 4.6 | 4.61 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,541,000 |
10 Apr 2017 | HKD | 4.64 | 4.64 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,145,000 |
7 Apr 2017 | HKD | 4.67 | 4.67 | 4.53 | 4.57 | 4.57 | -0.05 (-1.08%) | 3,917,000 |
6 Apr 2017 | HKD | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 5,504,000 |
5 Apr 2017 | HKD | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,060,000 |
4 Apr 2017 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 3,556,500 |
31 Mar 2017 | HKD | 4.7 | 4.7 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,310,000 |
30 Mar 2017 | HKD | 4.65 | 4.78 | 4.4 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,088,000 |
29 Mar 2017 | HKD | 4.68 | 4.69 | 4.25 | 4.62 | 4.62 | -0.07 (-1.49%) | 6,658,000 |
28 Mar 2017 | HKD | 4.66 | 4.69 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 4,546,850 |
27 Mar 2017 | HKD | 4.73 | 4.75 | 4.56 | 4.63 | 4.63 | -0.09 (-1.91%) | 7,852,850 |
24 Mar 2017 | HKD | 4.8 | 4.84 | 4.66 | 4.72 | 4.72 | -0.07 (-1.46%) | 6,624,000 |