Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 3.14 | 3.18 | 3.12 | 3.17 | 158.5 | +0.02 (+0.63%) | 10,772,500 |
7 Jun 2017 | HKD | 3.12 | 3.18 | 3.12 | 3.15 | 157.5 | 0.0 (0.0%) | 9,757,973 |
6 Jun 2017 | HKD | 3.19 | 3.19 | 3.11 | 3.15 | 157.5 | -0.03 (-0.94%) | 29,970,103 |
5 Jun 2017 | HKD | 3.23 | 3.23 | 3.18 | 3.18 | 159 | -0.03 (-0.93%) | 10,780,000 |
2 Jun 2017 | HKD | 3.22 | 3.24 | 3.16 | 3.21 | 160.5 | -0.04 (-1.23%) | 42,278,686 |
1 Jun 2017 | HKD | 3.18 | 3.26 | 3.1 | 3.25 | 162.5 | +0.07 (+2.20%) | 62,839,149 |
31 May 2017 | HKD | 3.25 | 3.3 | 3.18 | 3.18 | 159 | -0.11 (-3.34%) | 95,758,600 |
30 May 2017 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 164.5 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.25 | 3.3 | 3.19 | 3.29 | 164.5 | +0.01 (+0.30%) | 23,234,093 |
26 May 2017 | HKD | 3.32 | 3.32 | 3.25 | 3.28 | 164 | -0.01 (-0.30%) | 26,307,021 |
25 May 2017 | HKD | 3.3 | 3.34 | 3.26 | 3.29 | 164.5 | -0.02 (-0.60%) | 16,854,097 |
24 May 2017 | HKD | 3.25 | 3.31 | 3.23 | 3.31 | 165.5 | +0.04 (+1.22%) | 55,592,674 |
23 May 2017 | HKD | 3.26 | 3.29 | 3.24 | 3.27 | 163.5 | -0.02 (-0.61%) | 28,299,849 |
22 May 2017 | HKD | 3.28 | 3.3 | 3.23 | 3.29 | 164.5 | -0.01 (-0.30%) | 45,536,151 |
19 May 2017 | HKD | 3.24 | 3.34 | 3.21 | 3.3 | 165 | +0.02 (+0.61%) | 247,292,984 |
18 May 2017 | HKD | 3.25 | 3.3 | 3.2 | 3.28 | 164 | 0.0 (0.0%) | 84,645,000 |
17 May 2017 | HKD | 3.37 | 3.38 | 3.1 | 3.28 | 164 | -0.1 (-2.96%) | 73,216,584 |
16 May 2017 | HKD | 3.37 | 3.39 | 3.36 | 3.38 | 169 | 0.0 (0.0%) | 102,777,500 |
15 May 2017 | HKD | 3.39 | 3.43 | 3.38 | 3.38 | 169 | 0.0 (0.0%) | 42,522,415 |
12 May 2017 | HKD | 3.39 | 3.4 | 3.38 | 3.38 | 169 | 0.0 (0.0%) | 48,102,466 |
11 May 2017 | HKD | 3.36 | 3.4 | 3.35 | 3.38 | 169 | 0.0 (0.0%) | 49,189,764 |
10 May 2017 | HKD | 3.45 | 3.45 | 3.36 | 3.38 | 169 | -0.01 (-0.29%) | 55,082,128 |
9 May 2017 | HKD | 3.41 | 3.42 | 3.36 | 3.39 | 169.5 | -0.02 (-0.59%) | 130,480,785 |
8 May 2017 | HKD | 3.46 | 3.47 | 3.35 | 3.41 | 170.5 | +0.01 (+0.29%) | 164,348,839 |
5 May 2017 | HKD | 2.99 | 3.51 | 2.94 | 3.4 | 170 | +0.44 (+14.86%) | 487,685,048 |
4 May 2017 | HKD | 2.9 | 3 | 2.66 | 2.96 | 148 | +0.44 (+17.46%) | 449,065,770 |
3 May 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |
1 May 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |