Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 4.99 | 5.05 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 1,296,000 |
7 Jun 2017 | HKD | 4.97 | 4.98 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 31,048,551 |
6 Jun 2017 | HKD | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 3,842,000 |
5 Jun 2017 | HKD | 5.05 | 5.05 | 4.93 | 4.98 | 4.98 | -0.1 (-1.97%) | 3,523,200 |
2 Jun 2017 | HKD | 4.45 | 5.18 | 4.45 | 5.08 | 5.08 | +0.75 (+17.32%) | 294,636,719 |
1 Jun 2017 | HKD | 4.19 | 4.36 | 4.14 | 4.33 | 4.33 | +0.16 (+3.84%) | 5,400,000 |
31 May 2017 | HKD | 4.12 | 4.46 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 4,126,778 |
30 May 2017 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,191,000 |
26 May 2017 | HKD | 4.03 | 4.22 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,751,000 |
25 May 2017 | HKD | 4.02 | 4.03 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,951,000 |
24 May 2017 | HKD | 4 | 4.01 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 1,153,000 |
23 May 2017 | HKD | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 3,197,500 |
22 May 2017 | HKD | 4.02 | 4.03 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,057,475 |
19 May 2017 | HKD | 4 | 4.03 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 711,000 |
18 May 2017 | HKD | 3.98 | 4.03 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 583,000 |
17 May 2017 | HKD | 3.98 | 4.05 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 2,465,000 |
16 May 2017 | HKD | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 693,000 |
15 May 2017 | HKD | 4.01 | 4.02 | 3.89 | 4.02 | 4.02 | 0.0 (0.0%) | 252,000 |
12 May 2017 | HKD | 4 | 4.04 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,557,000 |
11 May 2017 | HKD | 3.98 | 4.01 | 3.9 | 4.01 | 4.01 | 0.0 (0.0%) | 1,339,874 |
10 May 2017 | HKD | 3.99 | 4.01 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,674,000 |
9 May 2017 | HKD | 4 | 4.04 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 1,122,000 |
8 May 2017 | HKD | 3.98 | 4.03 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 600,000 |
5 May 2017 | HKD | 4 | 4.02 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,721,000 |
4 May 2017 | HKD | 4.02 | 4.04 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,056,000 |
3 May 2017 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.05 | 4.05 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,972,000 |
1 May 2017 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 5,032,665 |