Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 9.4 | 9.4 | 9.16 | 9.26 | 8.5621 | -0.14 (-1.49%) | 5,736,918 |
8 May 2017 | HKD | 9.57 | 9.57 | 9.29 | 9.4 | 8.6915 | -0.2 (-2.08%) | 9,856,390 |
5 May 2017 | HKD | 9.64 | 9.74 | 9.51 | 9.6 | 8.8765 | +0.06 (+0.63%) | 4,853,820 |
4 May 2017 | HKD | 10 | 10 | 9.41 | 9.54 | 8.821 | -0.16 (-1.65%) | 7,994,258 |
3 May 2017 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 8.9689 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 9.68 | 9.87 | 9.5 | 9.7 | 8.9689 | +0.02 (+0.21%) | 11,645,438 |
1 May 2017 | HKD | 9.68 | 9.68 | 9.68 | 9.68 | 8.9504 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 9.78 | 9.78 | 9.56 | 9.68 | 8.9504 | -0.1 (-1.02%) | 3,612,570 |
27 Apr 2017 | HKD | 9.79 | 9.79 | 9.62 | 9.78 | 9.0429 | -0.02 (-0.20%) | 3,534,996 |
26 Apr 2017 | HKD | 9.6 | 9.8 | 9.51 | 9.8 | 9.0614 | +0.29 (+3.05%) | 13,967,712 |
25 Apr 2017 | HKD | 9.48 | 9.51 | 9.42 | 9.51 | 8.7933 | +0.09 (+0.96%) | 5,576,682 |
24 Apr 2017 | HKD | 9.33 | 9.43 | 9.32 | 9.42 | 8.71 | +0.07 (+0.75%) | 5,433,510 |
21 Apr 2017 | HKD | 9.35 | 9.44 | 9.3 | 9.35 | 8.6453 | +0.02 (+0.21%) | 5,146,033 |
20 Apr 2017 | HKD | 9.2 | 9.33 | 9.12 | 9.33 | 8.6268 | +0.15 (+1.63%) | 5,054,138 |
19 Apr 2017 | HKD | 9.27 | 9.33 | 9.06 | 9.18 | 8.4881 | -0.09 (-0.97%) | 6,805,947 |
18 Apr 2017 | HKD | 9.54 | 9.6 | 9.16 | 9.27 | 8.5713 | -0.33 (-3.44%) | 6,592,156 |
17 Apr 2017 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 8.8765 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 8.8765 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 9.72 | 9.73 | 9.52 | 9.6 | 8.8765 | -0.1 (-1.03%) | 3,962,655 |
12 Apr 2017 | HKD | 9.78 | 9.78 | 9.61 | 9.7 | 8.9689 | +0.16 (+1.68%) | 9,392,862 |
11 Apr 2017 | HKD | 9.47 | 9.55 | 9.43 | 9.54 | 8.821 | +0.07 (+0.74%) | 6,519,796 |
10 Apr 2017 | HKD | 9.38 | 9.59 | 9.33 | 9.47 | 8.7563 | +0.12 (+1.28%) | 4,052,884 |
7 Apr 2017 | HKD | 9.36 | 9.39 | 9.27 | 9.35 | 8.6453 | +0.06 (+0.65%) | 15,147,878 |
6 Apr 2017 | HKD | 9.39 | 9.39 | 9.26 | 9.29 | 8.5898 | -0.6 (-6.07%) | 23,335,758 |
5 Apr 2017 | HKD | 10.28 | 10.28 | 9.8 | 9.89 | 9.1446 | -0.29 (-2.85%) | 12,724,688 |
4 Apr 2017 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 9.4128 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 10.24 | 10.34 | 9.9 | 10.18 | 9.4128 | +0.02 (+0.20%) | 7,111,150 |
31 Mar 2017 | HKD | 10.08 | 10.38 | 10.02 | 10.16 | 9.3943 | +0.06 (+0.59%) | 11,276,253 |
30 Mar 2017 | HKD | 10.3 | 10.3 | 9.94 | 10.1 | 9.3388 | -0.18 (-1.75%) | 9,589,752 |
29 Mar 2017 | HKD | 9.9 | 10.28 | 9.86 | 10.28 | 9.5052 | +0.43 (+4.37%) | 12,736,314 |