Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | HKD | 5.43 | 5.63 | 5.36 | 5.48 | 5.48 | +0.17 (+3.20%) | 9,672,800 |
9 May 2017 | HKD | 5.41 | 5.41 | 5.3 | 5.31 | 5.31 | -0.09 (-1.67%) | 2,352,000 |
8 May 2017 | HKD | 5.44 | 5.44 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 3,049,200 |
5 May 2017 | HKD | 5.48 | 5.48 | 5.37 | 5.4 | 5.4 | -0.07 (-1.28%) | 3,122,000 |
4 May 2017 | HKD | 5.35 | 5.54 | 5.35 | 5.47 | 5.47 | +0.12 (+2.24%) | 4,517,364 |
3 May 2017 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | -0.11 (-2.01%) | 3,334,100 |
1 May 2017 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.49 | 5.51 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 2,178,000 |
27 Apr 2017 | HKD | 5.63 | 5.64 | 5.43 | 5.46 | 5.46 | -0.16 (-2.85%) | 4,032,000 |
26 Apr 2017 | HKD | 5.75 | 5.75 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,951,500 |
25 Apr 2017 | HKD | 5.55 | 5.68 | 5.55 | 5.61 | 5.61 | +0.07 (+1.26%) | 2,188,000 |
24 Apr 2017 | HKD | 5.65 | 5.68 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,462,000 |
21 Apr 2017 | HKD | 5.53 | 5.73 | 5.5 | 5.6 | 5.6 | +0.17 (+3.13%) | 21,368,000 |
20 Apr 2017 | HKD | 5.45 | 5.53 | 5.32 | 5.43 | 5.43 | 0.0 (0.0%) | 5,252,201 |
19 Apr 2017 | HKD | 5.39 | 5.43 | 5.3 | 5.43 | 5.43 | +0.07 (+1.31%) | 4,248,700 |
18 Apr 2017 | HKD | 5.48 | 5.48 | 5.33 | 5.36 | 5.36 | -0.12 (-2.19%) | 2,987,600 |
17 Apr 2017 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | +0.17 (+3.20%) | 2,405,000 |
12 Apr 2017 | HKD | 5.52 | 5.52 | 5.31 | 5.31 | 5.31 | -0.18 (-3.28%) | 4,577,000 |
11 Apr 2017 | HKD | 5.5 | 5.5 | 5.48 | 5.49 | 5.49 | +0.02 (+0.37%) | 691,000 |
10 Apr 2017 | HKD | 5.5 | 5.55 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 1,903,587 |
7 Apr 2017 | HKD | 5.65 | 5.65 | 5.47 | 5.52 | 5.52 | -0.1 (-1.78%) | 2,620,990 |
6 Apr 2017 | HKD | 5.7 | 5.78 | 5.51 | 5.62 | 5.62 | -0.01 (-0.18%) | 7,089,990 |
5 Apr 2017 | HKD | 5.36 | 5.67 | 5.36 | 5.63 | 5.63 | +0.32 (+6.03%) | 8,601,833 |
4 Apr 2017 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.45 | 5.46 | 5.3 | 5.31 | 5.31 | -0.16 (-2.93%) | 5,644,000 |
31 Mar 2017 | HKD | 5.35 | 5.5 | 5.32 | 5.47 | 5.47 | +0.18 (+3.40%) | 6,744,000 |
30 Mar 2017 | HKD | 5.35 | 5.42 | 5.29 | 5.29 | 5.29 | -0.02 (-0.38%) | 7,282,565 |