Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 17.78 | 17.8 | 17.78 | 17.8 | 17.8 | +0.4 (+2.30%) | 12,000 |
26 Apr 2017 | HKD | 16.18 | 17.6 | 16.18 | 17.4 | 17.4 | +1.26 (+7.81%) | 104,000 |
25 Apr 2017 | HKD | 16.06 | 16.16 | 16.06 | 16.14 | 16.14 | +0.34 (+2.15%) | 40,000 |
24 Apr 2017 | HKD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.02 (-0.13%) | 1,002,000 |
21 Apr 2017 | HKD | 15.8 | 15.82 | 15.8 | 15.82 | 15.82 | +0.02 (+0.13%) | 12,000 |
20 Apr 2017 | HKD | 15.7 | 15.84 | 15.7 | 15.8 | 15.8 | 0.0 (0.0%) | 4,000 |
19 Apr 2017 | HKD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.08 (+0.51%) | 4,000 |
18 Apr 2017 | HKD | 15.7 | 15.72 | 15.7 | 15.72 | 15.72 | -0.04 (-0.25%) | 10,000 |
17 Apr 2017 | HKD | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 15.8 | 15.82 | 15.74 | 15.76 | 15.76 | -0.24 (-1.50%) | 14,000 |
12 Apr 2017 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 16.06 | 16.06 | 16 | 16 | 16 | -0.06 (-0.37%) | 2,000 |
7 Apr 2017 | HKD | 16 | 16.06 | 16 | 16.06 | 16.06 | +0.06 (+0.38%) | 14,000 |
6 Apr 2017 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
5 Apr 2017 | HKD | 16 | 16 | 16 | 16 | 16 | +0.26 (+1.65%) | 6,000 |
4 Apr 2017 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 15.76 | 15.76 | 15.74 | 15.74 | 15.74 | -0.28 (-1.75%) | 10,000 |
31 Mar 2017 | HKD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
30 Mar 2017 | HKD | 15.74 | 16.02 | 15.74 | 16.02 | 16.02 | +0.22 (+1.39%) | 8,000 |
29 Mar 2017 | HKD | 15.78 | 15.8 | 15.78 | 15.8 | 15.8 | +0.02 (+0.13%) | 6,000 |
28 Mar 2017 | HKD | 15.74 | 15.78 | 15.74 | 15.78 | 15.78 | -0.3 (-1.87%) | 4,000 |
27 Mar 2017 | HKD | 15.92 | 16.08 | 15.8 | 16.08 | 16.08 | -0.02 (-0.12%) | 30,000 |
24 Mar 2017 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.1 (+0.63%) | 4,000 |
23 Mar 2017 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 6,000 |
22 Mar 2017 | HKD | 15.9 | 16 | 15.9 | 16 | 16 | 0.0 (0.0%) | 8,000 |
21 Mar 2017 | HKD | 16 | 16 | 16 | 16 | 16 | -0.1 (-0.62%) | 2,000 |
20 Mar 2017 | HKD | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 16,000 |
17 Mar 2017 | HKD | 16 | 16 | 16 | 16 | 16 | +0.1 (+0.63%) | 4,000 |