Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
26 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
25 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
24 Apr 2017 | HKD | 1.37 | 1.4 | 1.26 | 1.34 | 1.34 | 0.0 (0.0%) | 18,942,400 |
21 Apr 2017 | HKD | 1.15 | 1.37 | 1.15 | 1.34 | 1.34 | +0.19 (+16.52%) | 47,450,168 |
20 Apr 2017 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 7,273,200 |
19 Apr 2017 | HKD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 10,286,500 |
18 Apr 2017 | HKD | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 23,232,490 |
17 Apr 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 6,402,047 |
12 Apr 2017 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 8,224,000 |
11 Apr 2017 | HKD | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +0.04 (+4.12%) | 3,008,200 |
10 Apr 2017 | HKD | 0.95 | 0.99 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 7,372,000 |
7 Apr 2017 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 3,202,000 |
6 Apr 2017 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 952,400 |
5 Apr 2017 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 2,043,000 |
4 Apr 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 1,072,000 |
31 Mar 2017 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 1,216,000 |
30 Mar 2017 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 3,632,000 |
29 Mar 2017 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 4,766,500 |
28 Mar 2017 | HKD | 0.95 | 1.04 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 10,141,000 |
27 Mar 2017 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 3,933,000 |
24 Mar 2017 | HKD | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | -0.01 (-1.03%) | 7,693,600 |
23 Mar 2017 | HKD | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,314,000 |
22 Mar 2017 | HKD | 1.01 | 1.02 | 0.91 | 0.98 | 0.98 | -0.04 (-3.92%) | 15,393,000 |
21 Mar 2017 | HKD | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | +0.06 (+6.25%) | 19,870,900 |
20 Mar 2017 | HKD | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 6,724,800 |
17 Mar 2017 | HKD | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -0.06 (-5.94%) | 14,721,010 |