Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | HKD | 4.14 | 4.17 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 230,000 |
24 Apr 2017 | HKD | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 546,000 |
21 Apr 2017 | HKD | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 803,784 |
20 Apr 2017 | HKD | 4.1 | 4.14 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 384,000 |
19 Apr 2017 | HKD | 4.08 | 4.13 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,382,000 |
18 Apr 2017 | HKD | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 657,574 |
17 Apr 2017 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 141,000 |
12 Apr 2017 | HKD | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 551,144 |
11 Apr 2017 | HKD | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 408,000 |
10 Apr 2017 | HKD | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 320,158 |
7 Apr 2017 | HKD | 4.18 | 4.18 | 4.11 | 4.17 | 4.17 | -0.02 (-0.48%) | 220,000 |
6 Apr 2017 | HKD | 4.15 | 4.2 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 125,000 |
5 Apr 2017 | HKD | 4.17 | 4.22 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 532,000 |
4 Apr 2017 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.1 | 4.2 | 4.06 | 4.2 | 4.2 | +0.11 (+2.69%) | 899,000 |
31 Mar 2017 | HKD | 4.1 | 4.14 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 466,000 |
30 Mar 2017 | HKD | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 391,500 |
29 Mar 2017 | HKD | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 271,922 |
28 Mar 2017 | HKD | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 194,000 |
27 Mar 2017 | HKD | 4.09 | 4.18 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 574,500 |
24 Mar 2017 | HKD | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 190,980 |
23 Mar 2017 | HKD | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 446,000 |
22 Mar 2017 | HKD | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 234,032 |
21 Mar 2017 | HKD | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 711,214 |
20 Mar 2017 | HKD | 4.13 | 4.23 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,011,000 |
17 Mar 2017 | HKD | 4.19 | 4.2 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 416,000 |
16 Mar 2017 | HKD | 4.1 | 4.2 | 4.09 | 4.2 | 4.2 | +0.1 (+2.44%) | 840,340 |
15 Mar 2017 | HKD | 4.1 | 4.14 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,234,000 |