Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.3433 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.36 | 3.54 | 3.35 | 3.54 | 3.3433 | +0.14 (+4.12%) | 181,059 |
12 Apr 2017 | HKD | 3.39 | 3.4 | 3.36 | 3.4 | 3.2111 | 0.0 (0.0%) | 147,706 |
11 Apr 2017 | HKD | 3.43 | 3.43 | 3.4 | 3.4 | 3.2111 | -0.02 (-0.58%) | 135,529 |
10 Apr 2017 | HKD | 3.51 | 3.51 | 3.42 | 3.42 | 3.23 | -0.11 (-3.12%) | 356,824 |
7 Apr 2017 | HKD | 3.52 | 3.56 | 3.52 | 3.53 | 3.3339 | -0.09 (-2.49%) | 84,706 |
6 Apr 2017 | HKD | 3.57 | 3.62 | 3.57 | 3.62 | 3.4189 | +0.05 (+1.40%) | 28,588 |
5 Apr 2017 | HKD | 3.5 | 3.65 | 3.5 | 3.57 | 3.3717 | -0.03 (-0.83%) | 135,529 |
4 Apr 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.4 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.6 | 3.61 | 3.56 | 3.6 | 3.4 | 0.0 (0.0%) | 65,118 |
31 Mar 2017 | HKD | 3.59 | 3.61 | 3.58 | 3.6 | 3.4 | +0.02 (+0.56%) | 70,412 |
30 Mar 2017 | HKD | 3.55 | 3.58 | 3.55 | 3.58 | 3.3811 | +0.05 (+1.42%) | 109,588 |
29 Mar 2017 | HKD | 3.64 | 3.65 | 3.53 | 3.53 | 3.3339 | -0.09 (-2.49%) | 496,588 |
28 Mar 2017 | HKD | 3.77 | 3.77 | 3.6 | 3.62 | 3.4189 | -0.15 (-3.98%) | 743,294 |
27 Mar 2017 | HKD | 3.8 | 3.81 | 3.76 | 3.77 | 3.5606 | -0.03 (-0.79%) | 137,647 |
24 Mar 2017 | HKD | 3.81 | 3.81 | 3.77 | 3.8 | 3.5889 | 0.0 (0.0%) | 142,412 |
23 Mar 2017 | HKD | 3.79 | 3.82 | 3.77 | 3.8 | 3.5889 | +0.01 (+0.26%) | 151,941 |
22 Mar 2017 | HKD | 3.79 | 3.82 | 3.79 | 3.79 | 3.5794 | 0.0 (0.0%) | 83,118 |
21 Mar 2017 | HKD | 3.8 | 3.81 | 3.77 | 3.79 | 3.5794 | -0.01 (-0.26%) | 62,471 |
20 Mar 2017 | HKD | 3.75 | 3.81 | 3.75 | 3.8 | 3.5889 | +0.05 (+1.33%) | 114,882 |
17 Mar 2017 | HKD | 3.76 | 3.79 | 3.75 | 3.75 | 3.5417 | -0.01 (-0.27%) | 106,412 |
16 Mar 2017 | HKD | 3.92 | 3.92 | 3.76 | 3.76 | 3.5511 | +0.01 (+0.27%) | 51,882 |
15 Mar 2017 | HKD | 3.77 | 3.81 | 3.74 | 3.75 | 3.5417 | -0.01 (-0.27%) | 75,706 |
14 Mar 2017 | HKD | 3.79 | 3.79 | 3.76 | 3.76 | 3.5511 | -0.01 (-0.27%) | 86,294 |
13 Mar 2017 | HKD | 3.78 | 3.79 | 3.76 | 3.77 | 3.5606 | -0.01 (-0.26%) | 103,765 |
10 Mar 2017 | HKD | 3.78 | 3.78 | 3.76 | 3.78 | 3.57 | 0.0 (0.0%) | 114,353 |
9 Mar 2017 | HKD | 3.8 | 3.8 | 3.77 | 3.78 | 3.57 | -0.02 (-0.53%) | 123,353 |
8 Mar 2017 | HKD | 3.85 | 3.85 | 3.79 | 3.8 | 3.5889 | -0.05 (-1.30%) | 300,176 |
7 Mar 2017 | HKD | 3.86 | 3.86 | 3.84 | 3.85 | 3.6361 | +0.02 (+0.52%) | 297,529 |
6 Mar 2017 | HKD | 3.9 | 3.92 | 3.81 | 3.83 | 3.6172 | +0.06 (+1.59%) | 187,412 |