Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 5 | 5 | 5 | 5 | 3.7566 | -0.09 (-1.77%) | 2,000 |
5 May 2017 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 3.8242 | -0.01 (-0.20%) | 0 |
4 May 2017 | HKD | 4.88 | 5.12 | 4.88 | 5.1 | 3.8317 | +0.21 (+4.29%) | 25,000 |
3 May 2017 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 3.6739 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 5.19 | 5.19 | 4.89 | 4.89 | 3.6739 | -0.22 (-4.31%) | 17,000 |
1 May 2017 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 3.8392 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 3.8392 | -0.01 (-0.20%) | 0 |
27 Apr 2017 | HKD | 4.86 | 5.14 | 4.86 | 5.12 | 3.8467 | +0.12 (+2.40%) | 105,000 |
26 Apr 2017 | HKD | 5 | 5 | 4.99 | 5 | 3.7566 | +0.01 (+0.20%) | 6,000 |
25 Apr 2017 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 3.7491 | -0.02 (-0.40%) | 2,000 |
24 Apr 2017 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 3.7641 | -0.02 (-0.40%) | 2,000 |
21 Apr 2017 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 3.7791 | -0.17 (-3.27%) | 1,000 |
20 Apr 2017 | HKD | 5.26 | 5.26 | 5.2 | 5.2 | 3.9068 | +0.14 (+2.77%) | 4,000 |
19 Apr 2017 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 3.8016 | -0.02 (-0.39%) | 1,000 |
18 Apr 2017 | HKD | 5.06 | 5.08 | 4.91 | 5.08 | 3.8167 | +0.08 (+1.60%) | 47,000 |
17 Apr 2017 | HKD | 5 | 5 | 5 | 5 | 3.7566 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5 | 5 | 5 | 5 | 3.7566 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.15 | 5.15 | 5 | 5 | 3.7566 | +0.01 (+0.20%) | 2,000 |
12 Apr 2017 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 3.7491 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 4.85 | 4.99 | 4.85 | 4.99 | 3.7491 | -0.01 (-0.20%) | 93,000 |
10 Apr 2017 | HKD | 5.08 | 5.08 | 4.99 | 5 | 3.7566 | -0.01 (-0.20%) | 66,000 |
7 Apr 2017 | HKD | 5.02 | 5.19 | 4.95 | 5.01 | 3.7641 | -0.01 (-0.20%) | 37,000 |
6 Apr 2017 | HKD | 5.15 | 5.2 | 5.01 | 5.02 | 3.7716 | -0.11 (-2.14%) | 96,000 |
5 Apr 2017 | HKD | 5.2 | 5.21 | 5.13 | 5.13 | 3.8542 | +0.05 (+0.98%) | 59,000 |
4 Apr 2017 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 3.8167 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5 | 5.08 | 5 | 5.08 | 3.8167 | +0.04 (+0.79%) | 15,000 |
31 Mar 2017 | HKD | 5.06 | 5.09 | 5.03 | 5.04 | 3.7866 | -0.01 (-0.20%) | 92,000 |
30 Mar 2017 | HKD | 5.11 | 5.11 | 5 | 5.05 | 3.7941 | -0.1 (-1.94%) | 19,000 |
29 Mar 2017 | HKD | 5.24 | 5.24 | 5.1 | 5.15 | 3.8693 | -0.13 (-2.46%) | 11,000 |
28 Mar 2017 | HKD | 5.38 | 5.38 | 5.17 | 5.28 | 3.9669 | -0.1 (-1.86%) | 478,000 |