Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 51,000 |
10 May 2017 | HKD | 4.19 | 4.29 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 233,500 |
9 May 2017 | HKD | 4.14 | 4.17 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 28,500 |
8 May 2017 | HKD | 4.15 | 4.2 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 112,500 |
5 May 2017 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 15,500 |
4 May 2017 | HKD | 4.19 | 4.22 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 151,500 |
3 May 2017 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.17 | 4.25 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 142,500 |
1 May 2017 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.24 | 4.24 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 334,500 |
27 Apr 2017 | HKD | 4.19 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 397,000 |
26 Apr 2017 | HKD | 4.2 | 4.29 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 166,000 |
25 Apr 2017 | HKD | 4.19 | 4.2 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 466,500 |
24 Apr 2017 | HKD | 4.17 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 460,000 |
21 Apr 2017 | HKD | 4.2 | 4.25 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 448,000 |
20 Apr 2017 | HKD | 4.2 | 4.25 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 689,000 |
19 Apr 2017 | HKD | 4.16 | 4.2 | 4.13 | 4.19 | 4.19 | -0.01 (-0.24%) | 134,500 |
18 Apr 2017 | HKD | 4.31 | 4.31 | 4.18 | 4.2 | 4.2 | -0.12 (-2.78%) | 887,500 |
17 Apr 2017 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.4 | 4.4 | 4.21 | 4.32 | 4.32 | -0.06 (-1.37%) | 453,000 |
12 Apr 2017 | HKD | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 505,500 |
11 Apr 2017 | HKD | 4.46 | 4.47 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 201,500 |
10 Apr 2017 | HKD | 4.47 | 4.49 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 195,000 |
7 Apr 2017 | HKD | 4.48 | 4.5 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 69,500 |
6 Apr 2017 | HKD | 4.46 | 4.55 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 184,500 |
5 Apr 2017 | HKD | 4.57 | 4.58 | 4.45 | 4.46 | 4.46 | -0.14 (-3.04%) | 7,000 |
4 Apr 2017 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.64 | 4.64 | 4.56 | 4.6 | 4.6 | -0.06 (-1.29%) | 92,500 |
31 Mar 2017 | HKD | 4.55 | 4.69 | 4.47 | 4.66 | 4.66 | +0.14 (+3.10%) | 213,000 |