Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 2.86 | 2.9 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 308,000 |
3 May 2017 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 296,000 |
1 May 2017 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 124,000 |
27 Apr 2017 | HKD | 2.9 | 2.91 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 446,000 |
26 Apr 2017 | HKD | 2.91 | 2.91 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 230,000 |
25 Apr 2017 | HKD | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 98,000 |
24 Apr 2017 | HKD | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 106,000 |
21 Apr 2017 | HKD | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 316,000 |
20 Apr 2017 | HKD | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 388,000 |
19 Apr 2017 | HKD | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 344,000 |
18 Apr 2017 | HKD | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 204,000 |
17 Apr 2017 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 172,000 |
12 Apr 2017 | HKD | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 202,000 |
11 Apr 2017 | HKD | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 266,000 |
10 Apr 2017 | HKD | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 122,000 |
7 Apr 2017 | HKD | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 126,000 |
6 Apr 2017 | HKD | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 74,000 |
5 Apr 2017 | HKD | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 170,000 |
4 Apr 2017 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.95 | 3 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 48,000 |
31 Mar 2017 | HKD | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 108,000 |
30 Mar 2017 | HKD | 2.95 | 2.97 | 2.9 | 2.97 | 2.97 | 0.0 (0.0%) | 324,000 |
29 Mar 2017 | HKD | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 118,000 |
28 Mar 2017 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 178,000 |
27 Mar 2017 | HKD | 2.95 | 3 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 100,000 |
24 Mar 2017 | HKD | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 84,000 |