Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 4.02 | 4.06 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,362,000 |
26 Apr 2017 | HKD | 3.99 | 4.05 | 3.97 | 4.01 | 4.01 | +0.05 (+1.26%) | 30,381,000 |
25 Apr 2017 | HKD | 3.92 | 3.97 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 3,398,123 |
24 Apr 2017 | HKD | 3.86 | 3.93 | 3.79 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,865,000 |
21 Apr 2017 | HKD | 3.82 | 3.97 | 3.76 | 3.86 | 3.86 | 0.0 (0.0%) | 6,791,000 |
20 Apr 2017 | HKD | 3.73 | 3.89 | 3.73 | 3.86 | 3.86 | +0.09 (+2.39%) | 330,000 |
19 Apr 2017 | HKD | 3.8 | 3.83 | 3.71 | 3.77 | 3.77 | -0.04 (-1.05%) | 2,504,000 |
18 Apr 2017 | HKD | 3.87 | 3.94 | 3.78 | 3.81 | 3.81 | -0.1 (-2.56%) | 861,000 |
17 Apr 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.83 | 4 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 321,000 |
12 Apr 2017 | HKD | 3.95 | 3.95 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 2,825,000 |
11 Apr 2017 | HKD | 3.95 | 3.97 | 3.88 | 3.95 | 3.95 | -0.03 (-0.75%) | 842,000 |
10 Apr 2017 | HKD | 3.96 | 4 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,578,000 |
7 Apr 2017 | HKD | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,171,000 |
6 Apr 2017 | HKD | 3.96 | 4.01 | 3.96 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,479,010 |
5 Apr 2017 | HKD | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 2,705,000 |
4 Apr 2017 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,591,000 |
31 Mar 2017 | HKD | 3.88 | 3.94 | 3.82 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,011,000 |
30 Mar 2017 | HKD | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,212,000 |
29 Mar 2017 | HKD | 3.95 | 3.95 | 3.83 | 3.91 | 3.91 | -0.06 (-1.51%) | 1,783,500 |
28 Mar 2017 | HKD | 4.06 | 4.09 | 3.93 | 3.97 | 3.97 | -0.07 (-1.73%) | 3,004,000 |
27 Mar 2017 | HKD | 4.01 | 4.08 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 3,424,000 |
24 Mar 2017 | HKD | 4.12 | 4.12 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 753,000 |
23 Mar 2017 | HKD | 3.94 | 4.07 | 3.93 | 4.04 | 4.04 | +0.07 (+1.76%) | 1,561,030 |
22 Mar 2017 | HKD | 3.95 | 3.98 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 2,325,960 |
21 Mar 2017 | HKD | 3.86 | 3.96 | 3.82 | 3.95 | 3.95 | +0.07 (+1.80%) | 4,327,000 |
20 Mar 2017 | HKD | 3.85 | 3.91 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,063,000 |
17 Mar 2017 | HKD | 3.77 | 3.95 | 3.73 | 3.83 | 3.83 | +0.08 (+2.13%) | 4,689,757 |