Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 1.38 | 1.51 | 1.38 | 1.39 | 1.3238 | -0.02 (-1.42%) | 5,041,050 |
4 May 2017 | HKD | 1.4 | 1.44 | 1.28 | 1.41 | 1.3429 | -0.024 (-1.74%) | 4,968,600 |
4 May 2017 |
|
|||||||
3 May 2017 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 1.3667 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.94 | 3.01 | 2.81 | 2.87 | 1.3667 | -0.04 (-1.37%) | 10,974,600 |
1 May 2017 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 1.3857 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.96 | 3.11 | 2.87 | 2.91 | 1.3857 | -0.05 (-1.69%) | 11,793,600 |
27 Apr 2017 | HKD | 2.72 | 3.02 | 2.7101 | 2.96 | 1.4095 | +0.26 (+9.63%) | 23,207,100 |
26 Apr 2017 | HKD | 2.67 | 2.78 | 2.63 | 2.7 | 1.2857 | +0.03 (+1.12%) | 3,091,200 |
25 Apr 2017 | HKD | 2.63 | 2.68 | 2.6 | 2.67 | 1.2714 | +0.08 (+3.09%) | 995,400 |
24 Apr 2017 | HKD | 2.6 | 2.62 | 2.58 | 2.59 | 1.2333 | -0.02 (-0.77%) | 415,800 |
21 Apr 2017 | HKD | 2.6 | 2.65 | 2.59 | 2.61 | 1.2429 | +0.01 (+0.38%) | 567,000 |
20 Apr 2017 | HKD | 2.57 | 2.6 | 2.56 | 2.6 | 1.2381 | +0.05 (+1.96%) | 441,000 |
19 Apr 2017 | HKD | 2.56 | 2.56 | 2.52 | 2.55 | 1.2143 | -0.05 (-1.92%) | 1,785,000 |
18 Apr 2017 | HKD | 2.64 | 2.65 | 2.58 | 2.6 | 1.2381 | -0.04 (-1.52%) | 2,326,800 |
17 Apr 2017 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 1.2571 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 1.2571 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.6 | 2.65 | 2.58 | 2.64 | 1.2571 | +0.03 (+1.15%) | 1,213,800 |
12 Apr 2017 | HKD | 2.68 | 2.69 | 2.59 | 2.61 | 1.2429 | -0.07 (-2.61%) | 2,326,800 |
11 Apr 2017 | HKD | 2.69 | 2.73 | 2.67 | 2.68 | 1.2762 | 0.0 (0.0%) | 2,007,600 |
10 Apr 2017 | HKD | 2.63 | 2.7101 | 2.63 | 2.68 | 1.2762 | +0.06 (+2.29%) | 2,599,800 |
7 Apr 2017 | HKD | 2.62 | 2.63 | 2.58 | 2.62 | 1.2476 | +0.01 (+0.38%) | 1,192,800 |
6 Apr 2017 | HKD | 2.61 | 2.62 | 2.61 | 2.61 | 1.2429 | 0.0 (0.0%) | 613,200 |
5 Apr 2017 | HKD | 2.6 | 2.61 | 2.56 | 2.61 | 1.2429 | +0.03 (+1.16%) | 882,000 |
4 Apr 2017 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 1.2286 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.58 | 2.59 | 2.55 | 2.58 | 1.2286 | +0.01 (+0.39%) | 731,178 |
31 Mar 2017 | HKD | 2.58 | 2.59 | 2.56 | 2.57 | 1.2238 | -0.01 (-0.39%) | 747,600 |
30 Mar 2017 | HKD | 2.6 | 2.6 | 2.57 | 2.58 | 1.2286 | -0.03 (-1.15%) | 995,400 |
29 Mar 2017 | HKD | 2.62 | 2.63 | 2.59 | 2.61 | 1.2429 | -0.02 (-0.76%) | 1,012,200 |
28 Mar 2017 | HKD | 2.6 | 2.64 | 2.6 | 2.63 | 1.2524 | +0.04 (+1.54%) | 558,600 |
27 Mar 2017 | HKD | 2.62 | 2.66 | 2.59 | 2.59 | 1.2333 | -0.02 (-0.77%) | 1,247,400 |