Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | HKD | 4,085 | 4,185 | 4,085 | 4,110 | 4,110 | +45 (+1.11%) | 6,000 |
31 May 2017 | HKD | 4,020 | 4,065 | 4,010 | 4,065 | 4,065 | +45 (+1.12%) | 2,200 |
30 May 2017 | HKD | 4,060 | 4,070 | 4,000 | 4,020 | 4,020 | -70 (-1.71%) | 2,200 |
29 May 2017 | HKD | 4,005 | 4,090 | 4,005 | 4,090 | 4,090 | +125 (+3.15%) | 5,800 |
26 May 2017 | HKD | 3,955 | 3,970 | 3,955 | 3,965 | 3,965 | +45 (+1.15%) | 300 |
25 May 2017 | HKD | 3,890 | 3,920 | 3,890 | 3,920 | 3,920 | -35 (-0.88%) | 2,200 |
24 May 2017 | HKD | 3,865 | 4,000 | 3,865 | 3,955 | 3,955 | +95 (+2.46%) | 6,500 |
23 May 2017 | HKD | 3,800 | 3,875 | 3,800 | 3,860 | 3,860 | +60 (+1.58%) | 2,100 |
22 May 2017 | HKD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 400 |
19 May 2017 | HKD | 3,800 | 3,810 | 3,800 | 3,800 | 3,800 | -15 (-0.39%) | 1,200 |
18 May 2017 | HKD | 3,775 | 3,830 | 3,775 | 3,815 | 3,815 | +40 (+1.06%) | 1,600 |
17 May 2017 | HKD | 3,765 | 3,775 | 3,765 | 3,775 | 3,775 | +15 (+0.40%) | 600 |
16 May 2017 | HKD | 3,780 | 3,790 | 3,720 | 3,760 | 3,760 | -20 (-0.53%) | 9,200 |
15 May 2017 | HKD | 3,865 | 3,865 | 3,760 | 3,780 | 3,780 | -120 (-3.08%) | 5,700 |
12 May 2017 | HKD | 3,920 | 3,920 | 3,900 | 3,900 | 3,900 | -20 (-0.51%) | 400 |
11 May 2017 | HKD | 3,965 | 3,965 | 3,920 | 3,920 | 3,920 | -45 (-1.13%) | 600 |
10 May 2017 | HKD | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | +40 (+1.02%) | 100 |
9 May 2017 | HKD | 3,915 | 3,925 | 3,915 | 3,925 | 3,925 | +5 (+0.13%) | 600 |
8 May 2017 | HKD | 3,920 | 3,960 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 1,100 |
5 May 2017 | HKD | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 0 |
4 May 2017 | HKD | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 0 |
3 May 2017 | HKD | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3,960 | 3,965 | 3,920 | 3,920 | 3,920 | +20 (+0.51%) | 900 |
1 May 2017 | HKD | 3,870 | 3,930 | 3,800 | 3,900 | 3,900 | +35 (+0.91%) | 1,100 |
28 Apr 2017 | HKD | 3,825 | 3,865 | 3,825 | 3,865 | 3,865 | +5 (+0.13%) | 300 |
27 Apr 2017 | HKD | 3,950 | 3,950 | 3,860 | 3,860 | 3,860 | -65 (-1.66%) | 1,200 |
26 Apr 2017 | HKD | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | +110 (+2.88%) | 300 |
25 Apr 2017 | HKD | 3,810 | 3,815 | 3,805 | 3,815 | 3,815 | -55 (-1.42%) | 1,200 |
24 Apr 2017 | HKD | 3,875 | 3,875 | 3,865 | 3,870 | 3,870 | -75 (-1.90%) | 400 |
21 Apr 2017 | HKD | 3,990 | 3,990 | 3,905 | 3,945 | 3,945 | -45 (-1.13%) | 500 |