Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,940,000 |
10 May 2017 | HKD | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 3,159,000 |
9 May 2017 | HKD | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,318,000 |
8 May 2017 | HKD | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 5,217,000 |
5 May 2017 | HKD | 1.6 | 1.61 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 6,846,000 |
4 May 2017 | HKD | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 7,062,000 |
3 May 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 11,930,000 |
1 May 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.83 | 1.83 | 1.61 | 1.63 | 1.63 | -0.32 (-16.41%) | 27,911,644 |
27 Apr 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
26 Apr 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
25 Apr 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
24 Apr 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
21 Apr 2017 | HKD | 2 | 2 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,772,000 |
20 Apr 2017 | HKD | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 587,000 |
19 Apr 2017 | HKD | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | +0.05 (+2.54%) | 1,501,000 |
18 Apr 2017 | HKD | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 3,530,000 |
17 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,708,000 |
12 Apr 2017 | HKD | 2.04 | 2.09 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 2,627,000 |
11 Apr 2017 | HKD | 2.03 | 2.04 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,829,000 |
10 Apr 2017 | HKD | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | +0.05 (+2.53%) | 8,015,265 |
7 Apr 2017 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 932,339 |
6 Apr 2017 | HKD | 1.99 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 2,242,000 |
5 Apr 2017 | HKD | 1.94 | 2 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 2,549,000 |
4 Apr 2017 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 401,000 |
31 Mar 2017 | HKD | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 765,000 |