Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,290,000 |
26 Apr 2017 | HKD | 1.56 | 1.63 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 3,367,000 |
25 Apr 2017 | HKD | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,768,000 |
24 Apr 2017 | HKD | 1.52 | 1.55 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 7,338,000 |
21 Apr 2017 | HKD | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,121,000 |
20 Apr 2017 | HKD | 1.6 | 1.6 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 3,147,000 |
19 Apr 2017 | HKD | 1.55 | 1.6 | 1.44 | 1.59 | 1.59 | +0.03 (+1.92%) | 7,673,000 |
18 Apr 2017 | HKD | 1.68 | 1.71 | 1.52 | 1.56 | 1.56 | -0.12 (-7.14%) | 6,906,000 |
17 Apr 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,305,000 |
12 Apr 2017 | HKD | 1.72 | 1.73 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 12,937,000 |
11 Apr 2017 | HKD | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 7,636,000 |
10 Apr 2017 | HKD | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | 0.0 (0.0%) | 6,842,000 |
7 Apr 2017 | HKD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 6,593,000 |
6 Apr 2017 | HKD | 1.86 | 1.86 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,785,000 |
5 Apr 2017 | HKD | 1.81 | 1.85 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 6,819,000 |
4 Apr 2017 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 5,984,000 |
31 Mar 2017 | HKD | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 4,348,000 |
30 Mar 2017 | HKD | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 6,071,000 |
29 Mar 2017 | HKD | 1.9 | 1.95 | 1.77 | 1.85 | 1.85 | -0.31 (-14.35%) | 49,818,000 |
28 Mar 2017 | HKD | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 2,976,000 |
27 Mar 2017 | HKD | 2.2 | 2.2 | 2.09 | 2.11 | 2.11 | -0.08 (-3.65%) | 7,567,000 |
24 Mar 2017 | HKD | 2.18 | 2.22 | 2.14 | 2.19 | 2.19 | +0.02 (+0.92%) | 8,042,000 |
23 Mar 2017 | HKD | 2.12 | 2.22 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 7,525,000 |
22 Mar 2017 | HKD | 2.15 | 2.17 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 7,486,000 |
21 Mar 2017 | HKD | 2.07 | 2.24 | 2.07 | 2.18 | 2.18 | +0.12 (+5.83%) | 24,837,000 |
20 Mar 2017 | HKD | 1.84 | 2.08 | 1.82 | 2.06 | 2.06 | +0.21 (+11.35%) | 20,120,000 |
17 Mar 2017 | HKD | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -0.04 (-2.12%) | 8,709,000 |