Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 347,600 |
26 Apr 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 243,957 |
25 Apr 2017 | HKD | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 365,880 |
24 Apr 2017 | HKD | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 298,206 |
21 Apr 2017 | HKD | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 246,000 |
20 Apr 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 303,038 |
19 Apr 2017 | HKD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 492,470 |
18 Apr 2017 | HKD | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 240,030 |
17 Apr 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.1 | 3.15 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 500,000 |
12 Apr 2017 | HKD | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 251,400 |
11 Apr 2017 | HKD | 3.17 | 3.17 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 617,000 |
10 Apr 2017 | HKD | 3.1 | 3.17 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 335,933 |
7 Apr 2017 | HKD | 3.1 | 3.12 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 243,646 |
6 Apr 2017 | HKD | 3.1 | 3.12 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 441,680 |
5 Apr 2017 | HKD | 3.13 | 3.13 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 3,273,792 |
4 Apr 2017 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 71,600 |
31 Mar 2017 | HKD | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 182,232 |
30 Mar 2017 | HKD | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 173,000 |
29 Mar 2017 | HKD | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 776,179 |
28 Mar 2017 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 261,400 |
27 Mar 2017 | HKD | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 754,560 |
24 Mar 2017 | HKD | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 184,194 |
23 Mar 2017 | HKD | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 385,510 |
22 Mar 2017 | HKD | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 160,040 |
21 Mar 2017 | HKD | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 194,840 |
20 Mar 2017 | HKD | 3.23 | 3.24 | 3.15 | 3.18 | 3.18 | -0.06 (-1.85%) | 969,646 |
17 Mar 2017 | HKD | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 323,886 |