Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 4.63 | 4.63 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 10,995,100 |
7 Jun 2017 | HKD | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,429,000 |
6 Jun 2017 | HKD | 4.67 | 4.67 | 4.59 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,036,500 |
5 Jun 2017 | HKD | 4.66 | 4.67 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,160,780 |
2 Jun 2017 | HKD | 4.67 | 4.67 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 4,306,160 |
1 Jun 2017 | HKD | 4.7 | 4.7 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 4,829,000 |
31 May 2017 | HKD | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | +0.04 (+0.86%) | 6,353,000 |
30 May 2017 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.63 | 4.65 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,033,560 |
26 May 2017 | HKD | 4.7 | 4.7 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 2,710,500 |
25 May 2017 | HKD | 4.74 | 4.74 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,729,000 |
24 May 2017 | HKD | 4.68 | 4.7 | 4.58 | 4.7 | 4.7 | +0.01 (+0.21%) | 9,074,000 |
23 May 2017 | HKD | 4.76 | 4.77 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 7,485,000 |
22 May 2017 | HKD | 4.72 | 4.77 | 4.7 | 4.77 | 4.77 | +0.07 (+1.49%) | 8,131,600 |
19 May 2017 | HKD | 4.79 | 4.79 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 3,747,000 |
18 May 2017 | HKD | 4.78 | 4.82 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,066,000 |
17 May 2017 | HKD | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | +0.06 (+1.26%) | 7,727,500 |
16 May 2017 | HKD | 4.72 | 4.76 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 8,020,500 |
15 May 2017 | HKD | 4.71 | 4.76 | 4.7 | 4.72 | 4.72 | +0.04 (+0.85%) | 2,995,500 |
12 May 2017 | HKD | 4.77 | 4.78 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 10,385,720 |
11 May 2017 | HKD | 4.81 | 4.81 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 5,270,500 |
10 May 2017 | HKD | 4.75 | 4.8 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 9,462,966 |
9 May 2017 | HKD | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 7,952,000 |
8 May 2017 | HKD | 4.72 | 4.73 | 4.65 | 4.72 | 4.72 | 0.0 (0.0%) | 6,731,402 |
5 May 2017 | HKD | 4.7 | 4.73 | 4.65 | 4.72 | 4.72 | -0.01 (-0.21%) | 9,657,999 |
4 May 2017 | HKD | 4.69 | 4.73 | 4.66 | 4.73 | 4.73 | +0.06 (+1.28%) | 5,954,000 |
3 May 2017 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.7 | 4.72 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 10,346,030 |
1 May 2017 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.63 | 4.71 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 5,127,500 |