Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 9.19 | 9.5 | 9.17 | 9.3 | 9.3 | +0.2 (+2.20%) | 365,900 |
8 May 2017 | HKD | 9.99 | 9.99 | 9.1 | 9.1 | 9.1 | -0.79 (-7.99%) | 602,100 |
5 May 2017 | HKD | 10.14 | 10.14 | 9.8 | 9.89 | 9.89 | -0.23 (-2.27%) | 126,600 |
4 May 2017 | HKD | 10.22 | 10.22 | 9.95 | 10.12 | 10.12 | -0.1 (-0.98%) | 489,100 |
3 May 2017 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 9.91 | 10.6 | 9.81 | 10.22 | 10.22 | +0.29 (+2.92%) | 1,057,700 |
1 May 2017 | HKD | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 10.04 | 10.2 | 9.9 | 9.93 | 9.93 | -0.13 (-1.29%) | 512,100 |
27 Apr 2017 | HKD | 10.14 | 10.38 | 9.92 | 10.06 | 10.06 | +0.02 (+0.20%) | 1,196,700 |
26 Apr 2017 | HKD | 10.36 | 10.4 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 702,800 |
25 Apr 2017 | HKD | 10.02 | 10.46 | 9.93 | 10.04 | 10.04 | -0.02 (-0.20%) | 959,300 |
24 Apr 2017 | HKD | 10.3 | 10.7 | 9.95 | 10.06 | 10.06 | -0.26 (-2.52%) | 843,800 |
21 Apr 2017 | HKD | 10.24 | 11.08 | 10.2 | 10.32 | 10.32 | +0.24 (+2.38%) | 4,671,650 |
20 Apr 2017 | HKD | 8.8 | 11.28 | 8.8 | 10.08 | 10.08 | +1.3 (+14.81%) | 7,786,550 |
19 Apr 2017 | HKD | 7.68 | 8.78 | 7.68 | 8.78 | 8.78 | +0.94 (+11.99%) | 1,365,000 |
18 Apr 2017 | HKD | 7.62 | 7.95 | 7.58 | 7.84 | 7.84 | +0.13 (+1.69%) | 409,600 |
17 Apr 2017 | HKD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 7.54 | 7.71 | 7.54 | 7.71 | 7.71 | +0.03 (+0.39%) | 314,300 |
12 Apr 2017 | HKD | 7.4 | 7.7 | 7.4 | 7.68 | 7.68 | +0.28 (+3.78%) | 254,500 |
11 Apr 2017 | HKD | 7.21 | 7.4 | 7.21 | 7.4 | 7.4 | +0.15 (+2.07%) | 72,900 |
10 Apr 2017 | HKD | 7.29 | 7.51 | 7.25 | 7.25 | 7.25 | -0.01 (-0.14%) | 241,600 |
7 Apr 2017 | HKD | 7.28 | 7.48 | 7.18 | 7.26 | 7.26 | -0.06 (-0.82%) | 144,200 |
6 Apr 2017 | HKD | 7.5 | 7.5 | 7.1 | 7.32 | 7.32 | -0.18 (-2.40%) | 426,000 |
5 Apr 2017 | HKD | 7.54 | 7.65 | 7.4 | 7.5 | 7.5 | -0.04 (-0.53%) | 346,400 |
4 Apr 2017 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 7.6 | 7.61 | 7.5 | 7.54 | 7.54 | -0.06 (-0.79%) | 122,000 |
31 Mar 2017 | HKD | 7.62 | 7.62 | 7.48 | 7.6 | 7.6 | -0.04 (-0.52%) | 211,300 |
30 Mar 2017 | HKD | 7.71 | 7.8 | 7.5 | 7.64 | 7.64 | -0.1 (-1.29%) | 81,200 |
29 Mar 2017 | HKD | 7.7 | 7.83 | 7.66 | 7.74 | 7.74 | -0.11 (-1.40%) | 206,700 |