Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | HKD | 3.4492 | 3.5785 | 3.4492 | 3.489 | 3.489 | +0.06 (+1.74%) | 3,833,000 |
25 Apr 2017 | HKD | 3.4294 | 3.5089 | 3.3896 | 3.4294 | 3.4294 | 0.0 (0.0%) | 5,763,000 |
24 Apr 2017 | HKD | 3.4989 | 3.5188 | 3.3498 | 3.4294 | 3.4294 | -0.109 (-3.09%) | 3,932,700 |
21 Apr 2017 | HKD | 3.658 | 3.658 | 3.4592 | 3.5387 | 3.5387 | -0.089 (-2.47%) | 3,818,000 |
20 Apr 2017 | HKD | 3.3797 | 3.648 | 3.3498 | 3.6282 | 3.6282 | +0.229 (+6.73%) | 6,006,005 |
19 Apr 2017 | HKD | 3.4592 | 3.489 | 3.2802 | 3.3995 | 3.3995 | -0.06 (-1.73%) | 9,870,000 |
18 Apr 2017 | HKD | 4.0456 | 4.0854 | 3.4194 | 3.4592 | 3.4592 | -0.631 (-15.42%) | 26,492,000 |
17 Apr 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.005 (+0.11%) | 0 |
13 Apr 2017 | HKD | 4.0655 | 4.1053 | 4.0258 | 4.0854 | 4.0854 | -0.02 (-0.48%) | 1,536,000 |
12 Apr 2017 | HKD | 4.0357 | 4.1152 | 3.9959 | 4.1053 | 4.1053 | +0.05 (+1.23%) | 2,528,000 |
11 Apr 2017 | HKD | 4.1351 | 4.155 | 4.0059 | 4.0556 | 4.0556 | -0.08 (-1.92%) | 3,701,660 |
10 Apr 2017 | HKD | 4.2146 | 4.2643 | 4.1053 | 4.1351 | 4.1351 | -0.07 (-1.66%) | 3,400,000 |
7 Apr 2017 | HKD | 4.0755 | 4.2544 | 4.0357 | 4.2047 | 4.2047 | +0.129 (+3.17%) | 6,905,347 |
6 Apr 2017 | HKD | 4.1053 | 4.1053 | 3.9959 | 4.0755 | 4.0755 | -0.03 (-0.73%) | 2,986,000 |
5 Apr 2017 | HKD | 3.9959 | 4.1947 | 3.9462 | 4.1053 | 4.1053 | +0.075 (+1.87%) | 8,440,664 |
4 Apr 2017 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.004 (+0.10%) | 0 |
3 Apr 2017 | HKD | 4.1749 | 4.2444 | 3.9562 | 4.0258 | 4.0258 | -0.149 (-3.57%) | 10,482,510 |
31 Mar 2017 | HKD | 4.4035 | 4.4333 | 4.155 | 4.1749 | 4.1749 | -0.209 (-4.76%) | 8,511,867 |
30 Mar 2017 | HKD | 4.4532 | 4.5228 | 4.3438 | 4.3836 | 4.3836 | -0.119 (-2.65%) | 3,363,037 |
29 Mar 2017 | HKD | 4.5228 | 4.6122 | 4.4333 | 4.5029 | 4.5029 | -0.06 (-1.31%) | 4,206,000 |
28 Mar 2017 | HKD | 4.5327 | 4.6023 | 4.4731 | 4.5625 | 4.5625 | +0.07 (+1.55%) | 2,808,332 |
27 Mar 2017 | HKD | 4.324 | 4.6122 | 4.3041 | 4.4929 | 4.4929 | +0.189 (+4.39%) | 11,685,620 |
24 Mar 2017 | HKD | 4.4234 | 4.4234 | 4.2345 | 4.3041 | 4.3041 | -0.119 (-2.70%) | 10,090,000 |
23 Mar 2017 | HKD | 4.7514 | 4.7812 | 4.2941 | 4.4234 | 4.4234 | -0.288 (-6.12%) | 15,446,280 |
22 Mar 2017 | HKD | 4.5228 | 4.7216 | 4.1848 | 4.7116 | 4.7116 | +0.119 (+2.60%) | 14,310,050 |
21 Mar 2017 | HKD | 4.8806 | 5.149 | 4.5526 | 4.5923 | 4.5923 | -0.825 (-15.23%) | 32,554,881 |
20 Mar 2017 | HKD | 5.1689 | 5.4671 | 5.1391 | 5.4174 | 5.4174 | +0.239 (+4.61%) | 7,782,400 |
17 Mar 2017 | HKD | 5.0297 | 5.2583 | 4.9502 | 5.1788 | 5.1788 | -0.219 (-4.05%) | 17,103,090 |
16 Mar 2017 | HKD | 5.4472 | 5.5367 | 5.2882 | 5.3975 | 5.3975 | +0.04 (+0.74%) | 6,094,386 |