Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.23 | 0.23 | 0.221 | 0.229 | 0.229 | -0.001 (-0.43%) | 7,022,000 |
3 May 2017 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.229 | 0.231 | 0.225 | 0.23 | 0.23 | +0.001 (+0.44%) | 6,054,000 |
1 May 2017 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.231 | 0.233 | 0.227 | 0.229 | 0.229 | -0.003 (-1.29%) | 6,154,000 |
27 Apr 2017 | HKD | 0.231 | 0.234 | 0.228 | 0.232 | 0.232 | 0.0 (0.0%) | 1,194,000 |
26 Apr 2017 | HKD | 0.24 | 0.24 | 0.226 | 0.232 | 0.232 | -0.007 (-2.93%) | 23,548,000 |
25 Apr 2017 | HKD | 0.239 | 0.24 | 0.233 | 0.239 | 0.239 | +0.001 (+0.42%) | 5,038,000 |
24 Apr 2017 | HKD | 0.241 | 0.242 | 0.238 | 0.238 | 0.238 | -0.004 (-1.65%) | 508,000 |
21 Apr 2017 | HKD | 0.241 | 0.243 | 0.239 | 0.242 | 0.242 | -0.001 (-0.41%) | 1,370,000 |
20 Apr 2017 | HKD | 0.241 | 0.243 | 0.238 | 0.243 | 0.243 | 0.0 (0.0%) | 2,254,000 |
19 Apr 2017 | HKD | 0.242 | 0.243 | 0.239 | 0.243 | 0.243 | -0.001 (-0.41%) | 2,408,000 |
18 Apr 2017 | HKD | 0.241 | 0.245 | 0.238 | 0.244 | 0.244 | +0.001 (+0.41%) | 3,922,000 |
17 Apr 2017 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.242 | 0.243 | 0.24 | 0.243 | 0.243 | 0.0 (0.0%) | 1,904,000 |
12 Apr 2017 | HKD | 0.243 | 0.246 | 0.24 | 0.243 | 0.243 | -0.003 (-1.22%) | 3,232,000 |
11 Apr 2017 | HKD | 0.245 | 0.249 | 0.243 | 0.246 | 0.246 | +0.002 (+0.82%) | 7,726,000 |
10 Apr 2017 | HKD | 0.241 | 0.245 | 0.238 | 0.244 | 0.244 | +0.002 (+0.83%) | 12,764,000 |
7 Apr 2017 | HKD | 0.235 | 0.242 | 0.233 | 0.242 | 0.242 | +0.007 (+2.98%) | 7,808,000 |
6 Apr 2017 | HKD | 0.239 | 0.24 | 0.234 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,864,000 |
5 Apr 2017 | HKD | 0.242 | 0.242 | 0.235 | 0.24 | 0.24 | -0.004 (-1.64%) | 536,000 |
4 Apr 2017 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.226 | 0.245 | 0.224 | 0.244 | 0.244 | +0.017 (+7.49%) | 9,161,331 |
31 Mar 2017 | HKD | 0.223 | 0.228 | 0.223 | 0.227 | 0.227 | -0.001 (-0.44%) | 1,452,000 |
30 Mar 2017 | HKD | 0.23 | 0.23 | 0.22 | 0.228 | 0.228 | -0.003 (-1.30%) | 2,946,000 |
29 Mar 2017 | HKD | 0.224 | 0.231 | 0.22 | 0.231 | 0.231 | +0.006 (+2.67%) | 9,472,000 |
28 Mar 2017 | HKD | 0.228 | 0.229 | 0.223 | 0.225 | 0.225 | -0.004 (-1.75%) | 4,312,000 |
27 Mar 2017 | HKD | 0.228 | 0.234 | 0.222 | 0.229 | 0.229 | -0.001 (-0.43%) | 12,179,326 |
24 Mar 2017 | HKD | 0.234 | 0.234 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 11,282,000 |