Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | HKD | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | +0.01 (+0.52%) | 72,000 |
11 May 2017 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
10 May 2017 | HKD | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | -1.84 (-48.81%) | 244,000 |
9 May 2017 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,066,000 |
8 May 2017 | HKD | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | +0.09 (+2.44%) | 1,066,000 |
5 May 2017 | HKD | 3.7 | 3.7 | 3.39 | 3.69 | 3.69 | 0.0 (0.0%) | 242,000 |
4 May 2017 | HKD | 3.8 | 3.81 | 3.64 | 3.69 | 3.69 | -0.21 (-5.38%) | 776,000 |
3 May 2017 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 28,000 |
1 May 2017 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 3.83 | 3.95 | 3.83 | 3.94 | 3.94 | +0.04 (+1.03%) | 912,000 |
27 Apr 2017 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 0 |
26 Apr 2017 | HKD | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,146,000 |
25 Apr 2017 | HKD | 3.86 | 3.98 | 3.79 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,412,000 |
24 Apr 2017 | HKD | 3.81 | 3.88 | 3.81 | 3.84 | 3.84 | -0.07 (-1.79%) | 764,000 |
21 Apr 2017 | HKD | 3.85 | 3.91 | 3.75 | 3.91 | 3.91 | -0.02 (-0.51%) | 184,000 |
20 Apr 2017 | HKD | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 1,081,000 |
19 Apr 2017 | HKD | 3.89 | 3.89 | 3.75 | 3.83 | 3.83 | -0.09 (-2.30%) | 120,000 |
18 Apr 2017 | HKD | 3.74 | 3.91 | 3.74 | 3.92 | 3.92 | +0.06 (+1.55%) | 2,112,000 |
17 Apr 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 3.81 | 3.86 | 3.76 | 3.86 | 3.86 | 0.0 (0.0%) | 32,000 |
11 Apr 2017 | HKD | 3.86 | 3.87 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,004,000 |
10 Apr 2017 | HKD | 3.88 | 3.9 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,204,123 |
7 Apr 2017 | HKD | 3.92 | 3.92 | 3.85 | 3.91 | 3.91 | -0.02 (-0.51%) | 88,000 |
6 Apr 2017 | HKD | 3.94 | 3.94 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 46,000 |
5 Apr 2017 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
4 Apr 2017 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 410,000 |