Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.4 | 3.45 | 3.25 | 3.35 | 3.35 | -0.15 (-4.29%) | 6,600,000 |
12 Apr 2017 | HKD | 3.55 | 3.55 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 8,453,000 |
11 Apr 2017 | HKD | 3.55 | 3.6 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 3,779,237 |
10 Apr 2017 | HKD | 3.6 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 1,076,900 |
7 Apr 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 903,200 |
6 Apr 2017 | HKD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 4,684,100 |
5 Apr 2017 | HKD | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.1 (+2.78%) | 5,831,200 |
4 Apr 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.7 | 3.7 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 4,746,455 |
31 Mar 2017 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 912,800 |
30 Mar 2017 | HKD | 3.7 | 3.75 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 1,594,445 |
29 Mar 2017 | HKD | 3.65 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,593,940 |
28 Mar 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,765,600 |
27 Mar 2017 | HKD | 3.7 | 3.7 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 5,885,200 |
24 Mar 2017 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 3,426,450 |
23 Mar 2017 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,891,062 |
22 Mar 2017 | HKD | 3.6 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 8,166,512 |
21 Mar 2017 | HKD | 3.85 | 3.85 | 3.6 | 3.65 | 3.65 | -0.2 (-5.19%) | 10,940,800 |
20 Mar 2017 | HKD | 3.8 | 3.9 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,920,900 |
17 Mar 2017 | HKD | 3.65 | 3.85 | 3.6 | 3.8 | 3.8 | +0.2 (+5.56%) | 19,725,050 |
16 Mar 2017 | HKD | 3.5 | 3.7 | 3.5 | 3.6 | 3.6 | +0.15 (+4.35%) | 9,569,007 |
15 Mar 2017 | HKD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 913,600 |
14 Mar 2017 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,277,600 |
13 Mar 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 1,275,450 |
10 Mar 2017 | HKD | 3.45 | 3.45 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 985,100 |
9 Mar 2017 | HKD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,399,200 |
8 Mar 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 849,600 |
7 Mar 2017 | HKD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 359,500 |
6 Mar 2017 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 820,800 |