Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 9.97 | 10.08 | 9.97 | 10.08 | 10.08 | +0.1 (+1.00%) | 44,200 |
3 May 2017 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 9.66 | 9.98 | 9.61 | 9.98 | 9.98 | -0.12 (-1.19%) | 21,800 |
1 May 2017 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 10.08 | 10.1 | 10.04 | 10.1 | 10.1 | +0.11 (+1.10%) | 11,600 |
27 Apr 2017 | HKD | 10 | 10 | 9.88 | 9.99 | 9.99 | -0.17 (-1.67%) | 12,200 |
26 Apr 2017 | HKD | 10.06 | 10.16 | 10.06 | 10.16 | 10.16 | -0.04 (-0.39%) | 122,000 |
25 Apr 2017 | HKD | 10.1 | 10.22 | 10.1 | 10.2 | 10.2 | +0.08 (+0.79%) | 186,200 |
24 Apr 2017 | HKD | 10.1 | 10.12 | 10.1 | 10.12 | 10.12 | +0.12 (+1.20%) | 27,600 |
21 Apr 2017 | HKD | 10.2 | 10.2 | 10 | 10 | 10 | -0.2 (-1.96%) | 11,000 |
20 Apr 2017 | HKD | 10 | 10.24 | 10 | 10.2 | 10.2 | +0.22 (+2.20%) | 282,800 |
19 Apr 2017 | HKD | 9.83 | 10 | 9.83 | 9.98 | 9.98 | +0.16 (+1.63%) | 94,800 |
18 Apr 2017 | HKD | 9.6 | 9.82 | 9.6 | 9.82 | 9.82 | +0.25 (+2.61%) | 278,400 |
17 Apr 2017 | HKD | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 9.42 | 9.57 | 9.42 | 9.57 | 9.57 | +0.15 (+1.59%) | 21,600 |
12 Apr 2017 | HKD | 9.11 | 9.42 | 9.1 | 9.42 | 9.42 | +0.25 (+2.73%) | 20,534,199 |
11 Apr 2017 | HKD | 9.27 | 9.27 | 9 | 9.17 | 9.17 | -0.21 (-2.24%) | 38,224,930 |
10 Apr 2017 | HKD | 9.35 | 9.39 | 9.12 | 9.38 | 9.38 | -0.19 (-1.99%) | 178,600 |
7 Apr 2017 | HKD | 9.5 | 9.57 | 9 | 9.57 | 9.57 | -0.01 (-0.10%) | 92,400 |
6 Apr 2017 | HKD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.11 (+1.16%) | 2,200 |
5 Apr 2017 | HKD | 9.44 | 9.47 | 9.43 | 9.47 | 9.47 | +0.01 (+0.11%) | 8,400 |
4 Apr 2017 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 9.4 | 9.46 | 9.4 | 9.46 | 9.46 | -0.24 (-2.47%) | 3,800 |
31 Mar 2017 | HKD | 9.19 | 9.84 | 9.19 | 9.7 | 9.7 | +0.5 (+5.43%) | 77,600 |
30 Mar 2017 | HKD | 9.29 | 9.29 | 9.11 | 9.2 | 9.2 | -0.17 (-1.81%) | 141,400 |
29 Mar 2017 | HKD | 9.42 | 9.44 | 9.32 | 9.37 | 9.37 | -0.05 (-0.53%) | 90,000 |
28 Mar 2017 | HKD | 9.51 | 9.55 | 9.42 | 9.42 | 9.42 | -0.09 (-0.95%) | 100,800 |
27 Mar 2017 | HKD | 9.91 | 9.92 | 9.51 | 9.51 | 9.51 | -0.38 (-3.84%) | 127,200 |
24 Mar 2017 | HKD | 10.28 | 10.28 | 9.71 | 9.89 | 9.89 | -0.39 (-3.79%) | 19,200 |