Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 9,441,000 |
5 May 2017 | HKD | 4.92 | 4.92 | 4.83 | 4.87 | 4.87 | -0.07 (-1.42%) | 25,350,000 |
4 May 2017 | HKD | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | -0.04 (-0.80%) | 30,597,777 |
3 May 2017 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 20,988,551 |
1 May 2017 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.07 | 5.07 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 17,487,940 |
27 Apr 2017 | HKD | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 14,625,000 |
26 Apr 2017 | HKD | 5.12 | 5.16 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 45,427,000 |
25 Apr 2017 | HKD | 5.04 | 5.18 | 5 | 5.12 | 5.12 | +0.09 (+1.79%) | 93,641,958 |
24 Apr 2017 | HKD | 4.96 | 5.04 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 47,819,945 |
21 Apr 2017 | HKD | 4.9 | 4.97 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 41,505,953 |
20 Apr 2017 | HKD | 4.86 | 4.9 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 26,635,523 |
19 Apr 2017 | HKD | 4.86 | 4.87 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 23,112,428 |
18 Apr 2017 | HKD | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 13,037,000 |
17 Apr 2017 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.88 | 4.89 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 15,461,000 |
12 Apr 2017 | HKD | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 19,293,960 |
11 Apr 2017 | HKD | 4.88 | 4.89 | 4.82 | 4.87 | 4.87 | -0.02 (-0.41%) | 13,262,850 |
10 Apr 2017 | HKD | 4.9 | 4.9 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 9,602,436 |
7 Apr 2017 | HKD | 4.85 | 4.91 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 50,116,112 |
6 Apr 2017 | HKD | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 21,855,000 |
5 Apr 2017 | HKD | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | +0.04 (+0.83%) | 52,678,567 |
4 Apr 2017 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.83 | 4.83 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 8,142,615 |
31 Mar 2017 | HKD | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 15,593,000 |
30 Mar 2017 | HKD | 4.82 | 4.83 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 12,762,248 |
29 Mar 2017 | HKD | 4.8 | 4.85 | 4.79 | 4.82 | 4.82 | +0.05 (+1.05%) | 40,638,935 |
28 Mar 2017 | HKD | 4.77 | 4.8 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 22,492,000 |