Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 27.65 | 28.3 | 27.45 | 28.2 | 28.2 | +0.65 (+2.36%) | 2,716,400 |
4 May 2017 | HKD | 27 | 27.55 | 26.55 | 27.55 | 27.55 | +0.35 (+1.29%) | 1,495,600 |
3 May 2017 | HKD | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 27.5 | 27.5 | 26.9 | 27.2 | 27.2 | -0.3 (-1.09%) | 2,610,629 |
1 May 2017 | HKD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 27.85 | 28.3 | 27.45 | 27.5 | 27.5 | -0.4 (-1.43%) | 2,728,100 |
27 Apr 2017 | HKD | 27.3 | 27.9 | 26.8 | 27.9 | 27.9 | -0.15 (-0.53%) | 938,900 |
26 Apr 2017 | HKD | 27.9 | 28.5 | 27.55 | 28.05 | 28.05 | +0.15 (+0.54%) | 1,060,400 |
25 Apr 2017 | HKD | 27.75 | 27.9 | 27.3 | 27.9 | 27.9 | +0.4 (+1.45%) | 2,675,646 |
24 Apr 2017 | HKD | 27.35 | 27.8 | 26.85 | 27.5 | 27.5 | +0.15 (+0.55%) | 1,716,700 |
21 Apr 2017 | HKD | 26.85 | 27.35 | 26.7 | 27.35 | 27.35 | +0.25 (+0.92%) | 879,391 |
20 Apr 2017 | HKD | 26.2 | 27.2 | 26.2 | 27.1 | 27.1 | +0.75 (+2.85%) | 1,408,400 |
19 Apr 2017 | HKD | 26 | 26.55 | 25.9 | 26.35 | 26.35 | +0.45 (+1.74%) | 506,400 |
18 Apr 2017 | HKD | 26.05 | 26.35 | 25.7 | 25.9 | 25.9 | -0.15 (-0.58%) | 1,181,200 |
17 Apr 2017 | HKD | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 26.6 | 26.6 | 25.55 | 26.05 | 26.05 | -0.15 (-0.57%) | 530,046 |
12 Apr 2017 | HKD | 25.85 | 26.2 | 25.2 | 26.2 | 26.2 | +0.25 (+0.96%) | 1,407,800 |
11 Apr 2017 | HKD | 26.3 | 26.5 | 25.15 | 25.95 | 25.95 | -0.3 (-1.14%) | 2,004,573 |
10 Apr 2017 | HKD | 26.45 | 26.45 | 25.5 | 26.25 | 26.25 | +0.2 (+0.77%) | 1,296,649 |
7 Apr 2017 | HKD | 26.5 | 26.75 | 25.8 | 26.05 | 26.05 | -0.45 (-1.70%) | 2,268,000 |
6 Apr 2017 | HKD | 26.95 | 27.4 | 26.2 | 26.5 | 26.5 | -0.9 (-3.28%) | 1,357,900 |
5 Apr 2017 | HKD | 26.85 | 27.4 | 26.65 | 27.4 | 27.4 | +0.8 (+3.01%) | 978,400 |
4 Apr 2017 | HKD | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 27 | 27.1 | 26.4 | 26.6 | 26.6 | -0.35 (-1.30%) | 646,536 |
31 Mar 2017 | HKD | 25.8 | 26.95 | 25.75 | 26.95 | 26.95 | +1.2 (+4.66%) | 1,791,669 |
30 Mar 2017 | HKD | 26.95 | 26.95 | 25.7 | 25.75 | 25.75 | -1.15 (-4.28%) | 2,408,720 |
29 Mar 2017 | HKD | 27.75 | 27.75 | 26.65 | 26.9 | 26.9 | -0.35 (-1.28%) | 1,675,850 |
28 Mar 2017 | HKD | 26.9 | 27.35 | 26.75 | 27.25 | 27.25 | +0.5 (+1.87%) | 2,076,400 |
27 Mar 2017 | HKD | 27.35 | 28.75 | 26.5 | 26.75 | 26.75 | -0.75 (-2.73%) | 2,440,756 |