Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 6.5 | 0.0 (0.0%) | 8,422,000 |
8 May 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 10,382,000 |
5 May 2017 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 6.5 | -0.01 (-1.52%) | 10,522,000 |
4 May 2017 | HKD | 0.69 | 0.71 | 0.66 | 0.66 | 6.6 | -0.03 (-4.35%) | 13,620,000 |
3 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 6.9 | -0.01 (-1.43%) | 7,786,000 |
1 May 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 7 | -0.01 (-1.41%) | 7,818,000 |
27 Apr 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 7.1 | +0.02 (+2.90%) | 12,540,000 |
26 Apr 2017 | HKD | 0.73 | 0.73 | 0.68 | 0.69 | 6.9 | -0.03 (-4.17%) | 11,754,000 |
25 Apr 2017 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 7.2 | +0.03 (+4.35%) | 15,864,000 |
24 Apr 2017 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 6.9 | -0.01 (-1.43%) | 9,526,000 |
21 Apr 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 7 | -0.02 (-2.78%) | 12,272,000 |
20 Apr 2017 | HKD | 0.76 | 0.76 | 0.68 | 0.72 | 7.2 | -0.02 (-2.70%) | 13,530,000 |
19 Apr 2017 | HKD | 0.77 | 0.8 | 0.74 | 0.74 | 7.4 | -0.02 (-2.63%) | 13,744,910 |
18 Apr 2017 | HKD | 0.81 | 0.81 | 0.74 | 0.76 | 7.6 | -0.05 (-6.17%) | 11,024,000 |
17 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 8.1 | +0.01 (+1.25%) | 7,870,000 |
12 Apr 2017 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 8 | -0.03 (-3.61%) | 9,113,629 |
11 Apr 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 8,402,000 |
10 Apr 2017 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 8.1 | -0.02 (-2.41%) | 8,462,000 |
7 Apr 2017 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 12,052,000 |
6 Apr 2017 | HKD | 0.76 | 0.82 | 0.71 | 0.81 | 8.1 | +0.03 (+3.85%) | 13,100,000 |
5 Apr 2017 | HKD | 0.92 | 0.93 | 0.71 | 0.78 | 7.8 | -0.16 (-17.02%) | 28,770,000 |
4 Apr 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 9.4 | +0.04 (+4.44%) | 7,652,000 |
31 Mar 2017 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 9 | -0.01 (-1.10%) | 7,824,000 |
30 Mar 2017 | HKD | 0.9 | 0.92 | 0.88 | 0.91 | 9.1 | +0.02 (+2.25%) | 7,416,000 |
29 Mar 2017 | HKD | 0.96 | 0.96 | 0.85 | 0.89 | 8.9 | -0.07 (-7.29%) | 12,482,000 |