Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,812,000 |
27 Apr 2017 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,392,000 |
26 Apr 2017 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,938,000 |
25 Apr 2017 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 678,000 |
24 Apr 2017 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 510,000 |
21 Apr 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 786,000 |
20 Apr 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,676,000 |
19 Apr 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 396,000 |
18 Apr 2017 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 882,000 |
17 Apr 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 786,000 |
12 Apr 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 672,000 |
11 Apr 2017 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 408,000 |
10 Apr 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 936,000 |
7 Apr 2017 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,110,000 |
6 Apr 2017 | HKD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 834,000 |
5 Apr 2017 | HKD | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 3,012,000 |
4 Apr 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 3,144,000 |
31 Mar 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,440,000 |
30 Mar 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 504,000 |
29 Mar 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 2,706,000 |
28 Mar 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,602,000 |
27 Mar 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 966,000 |
24 Mar 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 936,000 |
23 Mar 2017 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,110,000 |
22 Mar 2017 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,662,000 |
21 Mar 2017 | HKD | 0.77 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 5,526,000 |
20 Mar 2017 | HKD | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 2,928,000 |