Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,811,537 |
7 Jun 2017 | HKD | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,178,048 |
6 Jun 2017 | HKD | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 1,109,400 |
5 Jun 2017 | HKD | 3.1 | 3.1 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 122,774 |
2 Jun 2017 | HKD | 3.11 | 3.11 | 3.04 | 3.11 | 3.11 | 0.0 (0.0%) | 481,413 |
1 Jun 2017 | HKD | 3.12 | 3.12 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 75,000 |
31 May 2017 | HKD | 3.1 | 3.1 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 98,282 |
30 May 2017 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 164,200 |
26 May 2017 | HKD | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 28,000 |
25 May 2017 | HKD | 3.12 | 3.12 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 266,998 |
24 May 2017 | HKD | 3.09 | 3.12 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 269,204 |
23 May 2017 | HKD | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 437,683 |
22 May 2017 | HKD | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | -0.08 (-2.48%) | 1,372,480 |
19 May 2017 | HKD | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 704,400 |
18 May 2017 | HKD | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 1,931,600 |
17 May 2017 | HKD | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,663,800 |
16 May 2017 | HKD | 3.21 | 3.21 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 602,288 |
15 May 2017 | HKD | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 366,549 |
12 May 2017 | HKD | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 384,120 |
11 May 2017 | HKD | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 410,473 |
10 May 2017 | HKD | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 326,619 |
9 May 2017 | HKD | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 532,000 |
8 May 2017 | HKD | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | +0.05 (+1.60%) | 478,905 |
5 May 2017 | HKD | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 836,551 |
4 May 2017 | HKD | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 786,441 |
3 May 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3.06 | 3.1 | 3.05 | 3.07 | 3.07 | +0.03 (+0.99%) | 171,760 |
1 May 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 3.03 | 3.04 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 796,439 |