Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 5.2 | 5.2 | 4.69 | 4.72 | 0.944 | -0.19 (-3.87%) | 15,364,500 |
7 Jun 2017 | HKD | 5.05 | 5.05 | 4.7 | 4.91 | 0.982 | -0.05 (-1.01%) | 8,575,000 |
6 Jun 2017 | HKD | 5.09 | 5.09 | 4.83 | 4.96 | 0.992 | +0.01 (+0.20%) | 3,900,000 |
5 Jun 2017 | HKD | 5.18 | 5.18 | 4.86 | 4.95 | 0.99 | -0.06 (-1.20%) | 3,500,000 |
2 Jun 2017 | HKD | 5.08 | 5.1 | 4.95 | 5.01 | 1.002 | -0.03 (-0.60%) | 4,750,000 |
1 Jun 2017 | HKD | 5.2 | 5.2 | 5 | 5.04 | 1.008 | -0.06 (-1.18%) | 6,925,000 |
31 May 2017 | HKD | 4.99 | 5.3 | 4.87 | 5.1 | 1.02 | +0.11 (+2.20%) | 16,125,000 |
30 May 2017 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 0.998 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.99 | 5 | 4.88 | 4.99 | 0.998 | +0.11 (+2.25%) | 2,375,000 |
26 May 2017 | HKD | 4.91 | 4.95 | 4.83 | 4.88 | 0.976 | -0.03 (-0.61%) | 3,603,515 |
25 May 2017 | HKD | 4.99 | 4.99 | 4.8 | 4.91 | 0.982 | -0.04 (-0.81%) | 5,975,000 |
24 May 2017 | HKD | 4.94 | 5 | 4.7 | 4.95 | 0.99 | +0.13 (+2.70%) | 10,875,000 |
23 May 2017 | HKD | 4.99 | 5.1 | 4.75 | 4.82 | 0.964 | -0.1 (-2.03%) | 23,125,000 |
22 May 2017 | HKD | 5.09 | 5.3 | 4.8 | 4.92 | 0.984 | -0.12 (-2.38%) | 11,600,000 |
19 May 2017 | HKD | 5.1 | 5.15 | 4.98 | 5.04 | 1.008 | -0.16 (-3.08%) | 2,350,000 |
18 May 2017 | HKD | 5.3 | 5.3 | 4.7 | 5.2 | 1.04 | +0.09 (+1.76%) | 21,425,000 |
17 May 2017 | HKD | 5.45 | 5.45 | 5 | 5.11 | 1.022 | -0.2 (-3.77%) | 17,700,000 |
16 May 2017 | HKD | 5.5 | 5.5 | 5.05 | 5.31 | 1.062 | -0.19 (-3.45%) | 32,925,000 |
15 May 2017 | HKD | 4.98 | 5.5 | 4.86 | 5.5 | 1.1 | +0.5 (+10%) | 38,949,999 |
12 May 2017 | HKD | 4.94 | 5.01 | 4.48 | 5 | 1 | +0.12 (+2.46%) | 58,249,999 |
11 May 2017 | HKD | 4.89 | 4.94 | 4.84 | 4.88 | 0.976 | -0.04 (-0.81%) | 19,075,000 |
10 May 2017 | HKD | 4.95 | 5.09 | 4.85 | 4.92 | 0.984 | +0.05 (+1.03%) | 57,750,099 |
9 May 2017 | HKD | 5.03 | 5.03 | 4.79 | 4.87 | 0.974 | -0.02 (-0.41%) | 30,254,600 |
8 May 2017 | HKD | 4.88 | 5.1 | 4.69 | 4.89 | 0.978 | +0.11 (+2.30%) | 27,575,000 |
5 May 2017 | HKD | 4.18 | 4.9 | 3.78 | 4.78 | 0.956 | +0.6 (+14.35%) | 44,174,999 |
4 May 2017 | HKD | 3.87 | 4.19 | 3.38 | 4.18 | 0.836 | +0.29 (+7.46%) | 42,124,999 |
3 May 2017 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 0.778 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.06 | 4.2 | 3.88 | 3.89 | 0.778 | -0.11 (-2.75%) | 26,060,000 |
1 May 2017 | HKD | 4 | 4 | 4 | 4 | 0.8 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.6 | 4.6 | 3.7 | 4 | 0.8 | -0.67 (-14.35%) | 74,496,249 |