Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 226,000 |
27 Apr 2017 | HKD | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 0.0 (0.0%) | 390,000 |
26 Apr 2017 | HKD | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 40,000 |
25 Apr 2017 | HKD | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | +0.05 (+1.62%) | 424,000 |
24 Apr 2017 | HKD | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 124,000 |
21 Apr 2017 | HKD | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 902,000 |
20 Apr 2017 | HKD | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 480,000 |
19 Apr 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 138,000 |
18 Apr 2017 | HKD | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 370,000 |
17 Apr 2017 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.12 | 3.15 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 562,000 |
12 Apr 2017 | HKD | 3.02 | 3.12 | 2.99 | 3.12 | 3.12 | +0.13 (+4.35%) | 1,640,000 |
11 Apr 2017 | HKD | 2.99 | 3.01 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 916,000 |
10 Apr 2017 | HKD | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 554,000 |
7 Apr 2017 | HKD | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 122,000 |
6 Apr 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 52,000 |
5 Apr 2017 | HKD | 3.14 | 3.14 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,756,000 |
4 Apr 2017 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 118,000 |
31 Mar 2017 | HKD | 3.19 | 3.19 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 896,000 |
30 Mar 2017 | HKD | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 232,000 |
29 Mar 2017 | HKD | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 220,000 |
28 Mar 2017 | HKD | 3 | 3.12 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 868,000 |
27 Mar 2017 | HKD | 3 | 3 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 478,000 |
24 Mar 2017 | HKD | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 354,000 |
23 Mar 2017 | HKD | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 996,000 |
22 Mar 2017 | HKD | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 206,000 |
21 Mar 2017 | HKD | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 454,000 |
20 Mar 2017 | HKD | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 236,000 |