Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 1.86 | 1.86 | 1.74 | 1.8 | 1.8 | -0.11 (-5.76%) | 1,012,000 |
3 May 2017 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 410,000 |
1 May 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 360,000 |
27 Apr 2017 | HKD | 1.9 | 1.96 | 1.74 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,736,000 |
26 Apr 2017 | HKD | 2.05 | 2.05 | 1.92 | 1.92 | 1.92 | -0.13 (-6.34%) | 1,834,000 |
25 Apr 2017 | HKD | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 954,000 |
24 Apr 2017 | HKD | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | -0.12 (-5.56%) | 1,732,000 |
21 Apr 2017 | HKD | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 2,574,000 |
20 Apr 2017 | HKD | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 1,282,000 |
19 Apr 2017 | HKD | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 2,722,000 |
18 Apr 2017 | HKD | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | -0.08 (-3.56%) | 4,154,000 |
17 Apr 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.2 | 2.26 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 3,716,000 |
12 Apr 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 898,000 |
11 Apr 2017 | HKD | 2.22 | 2.24 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,834,000 |
10 Apr 2017 | HKD | 2.22 | 2.28 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,790,000 |
7 Apr 2017 | HKD | 2.19 | 2.23 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 4,158,000 |
6 Apr 2017 | HKD | 2.2 | 2.22 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,744,000 |
5 Apr 2017 | HKD | 2.18 | 2.24 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 6,900,000 |
4 Apr 2017 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.18 | 2.23 | 2.1 | 2.17 | 2.17 | 0.0 (0.0%) | 21,908,000 |
31 Mar 2017 | HKD | 2.33 | 2.42 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 103,218,000 |