Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | HKD | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | +0.03 (+0.73%) | 13,000 |
18 May 2017 | HKD | 4.05 | 4.1 | 3.96 | 4.09 | 4.09 | +0.02 (+0.49%) | 167,000 |
17 May 2017 | HKD | 4.08 | 4.08 | 3.98 | 4.07 | 4.07 | +0.01 (+0.25%) | 18,000 |
16 May 2017 | HKD | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | +0.04 (+1.00%) | 16,000 |
15 May 2017 | HKD | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 27,000 |
12 May 2017 | HKD | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 70,000 |
11 May 2017 | HKD | 4.11 | 4.11 | 4.08 | 4.1 | 4.1 | +0.05 (+1.23%) | 18,000 |
10 May 2017 | HKD | 4.11 | 4.11 | 3.95 | 4.05 | 4.05 | -0.05 (-1.22%) | 141,000 |
9 May 2017 | HKD | 4.12 | 4.12 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 33,000 |
8 May 2017 | HKD | 4.13 | 4.13 | 4 | 4.12 | 4.12 | +0.03 (+0.73%) | 95,000 |
5 May 2017 | HKD | 4.12 | 4.12 | 4.01 | 4.09 | 4.09 | 0.0 (0.0%) | 70,000 |
4 May 2017 | HKD | 4.16 | 4.16 | 4 | 4.09 | 4.09 | -0.06 (-1.45%) | 118,000 |
3 May 2017 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.19 | 4.19 | 3.92 | 4.15 | 4.15 | +0.1 (+2.47%) | 81,000 |
1 May 2017 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.15 | 4.16 | 3.95 | 4.05 | 4.05 | -0.07 (-1.70%) | 145,000 |
27 Apr 2017 | HKD | 4.18 | 4.18 | 4.01 | 4.12 | 4.12 | +0.02 (+0.49%) | 120,000 |
26 Apr 2017 | HKD | 4.22 | 4.22 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 43,000 |
25 Apr 2017 | HKD | 4.18 | 4.27 | 4.05 | 4.17 | 4.17 | 0.0 (0.0%) | 91,000 |
24 Apr 2017 | HKD | 4.2 | 4.21 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 127,000 |
21 Apr 2017 | HKD | 4.2 | 4.21 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 166,000 |
20 Apr 2017 | HKD | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 164,000 |
19 Apr 2017 | HKD | 4.2 | 4.2 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 85,000 |
18 Apr 2017 | HKD | 4.17 | 4.22 | 4.03 | 4.19 | 4.19 | -0.03 (-0.71%) | 282,000 |
17 Apr 2017 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.24 | 4.24 | 4 | 4.22 | 4.22 | 0.0 (0.0%) | 286,000 |
12 Apr 2017 | HKD | 4.21 | 4.28 | 3.9 | 4.22 | 4.22 | +0.04 (+0.96%) | 627,000 |
11 Apr 2017 | HKD | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 171,000 |
10 Apr 2017 | HKD | 4.25 | 4.25 | 4.1 | 4.24 | 4.24 | -0.01 (-0.24%) | 281,000 |