Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 4.3 | 4.32 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 69,200 |
12 Jun 2017 | HKD | 4.27 | 4.3 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 162,159 |
9 Jun 2017 | HKD | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 83,449 |
8 Jun 2017 | HKD | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 105,515 |
7 Jun 2017 | HKD | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 115,901 |
6 Jun 2017 | HKD | 4.27 | 4.28 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 59,100 |
5 Jun 2017 | HKD | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 11,600 |
2 Jun 2017 | HKD | 4.2 | 4.26 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 46,400 |
1 Jun 2017 | HKD | 4.22 | 4.25 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 104,200 |
31 May 2017 | HKD | 4.2 | 4.32 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 48,100 |
26 May 2017 | HKD | 4.23 | 4.28 | 4.23 | 4.25 | 4.25 | +0.03 (+0.71%) | 104,300 |
25 May 2017 | HKD | 4.27 | 4.27 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 255,100 |
24 May 2017 | HKD | 4.29 | 4.29 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 170,900 |
23 May 2017 | HKD | 4.3 | 4.32 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 71,700 |
22 May 2017 | HKD | 4.3 | 4.32 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 21,500 |
19 May 2017 | HKD | 4.37 | 4.37 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 74,456 |
18 May 2017 | HKD | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 18,244 |
17 May 2017 | HKD | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.02 (-0.46%) | 53,400 |
16 May 2017 | HKD | 4.36 | 4.36 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 43,104 |
15 May 2017 | HKD | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | +0.03 (+0.70%) | 52,500 |
12 May 2017 | HKD | 4.32 | 4.41 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 109,600 |
11 May 2017 | HKD | 4.31 | 4.35 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 72,700 |
10 May 2017 | HKD | 4.32 | 4.4 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 104,700 |
9 May 2017 | HKD | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 142,400 |
8 May 2017 | HKD | 4.4 | 4.41 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 187,900 |
5 May 2017 | HKD | 4.4 | 4.4 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 68,820 |
4 May 2017 | HKD | 4.4 | 4.43 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 69,000 |
3 May 2017 | HKD | 4.44 | 4.44 | 4.35 | 4.42 | 4.42 | -0.01 (-0.23%) | 158,000 |
2 May 2017 | HKD | 4.41 | 4.45 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 141,216 |
28 Apr 2017 | HKD | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 250,478 |