Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 178,000 |
5 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 10,000 |
4 May 2017 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 369,000 |
3 May 2017 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 688,000 |
1 May 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 388,000 |
27 Apr 2017 | HKD | 0.79 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 514,000 |
26 Apr 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 122,000 |
25 Apr 2017 | HKD | 0.79 | 0.82 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 162,000 |
24 Apr 2017 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 176,000 |
21 Apr 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 246,500 |
20 Apr 2017 | HKD | 0.79 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 32,000 |
19 Apr 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 10,000 |
18 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 39,000 |
17 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 82,000 |
12 Apr 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 125,500 |
11 Apr 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 797,000 |
10 Apr 2017 | HKD | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 469,000 |
7 Apr 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 291,000 |
6 Apr 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 340,100 |
5 Apr 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 120,000 |
4 Apr 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 195,000 |
31 Mar 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 50,010 |
30 Mar 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 57,000 |
29 Mar 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 140,000 |
28 Mar 2017 | HKD | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 404,000 |