Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 4,104,000 |
26 Apr 2017 | HKD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,542,000 |
25 Apr 2017 | HKD | 1.42 | 1.53 | 1.42 | 1.5 | 1.5 | +0.09 (+6.38%) | 5,586,000 |
24 Apr 2017 | HKD | 1.5 | 1.5 | 1.39 | 1.41 | 1.41 | -0.08 (-5.37%) | 11,582,000 |
21 Apr 2017 | HKD | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 2,986,000 |
20 Apr 2017 | HKD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,074,000 |
19 Apr 2017 | HKD | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,958,807 |
18 Apr 2017 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 6,924,000 |
17 Apr 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.54 | 1.56 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 6,734,000 |
12 Apr 2017 | HKD | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 7,122,000 |
11 Apr 2017 | HKD | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 7,476,000 |
10 Apr 2017 | HKD | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 4,344,000 |
7 Apr 2017 | HKD | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 4,424,000 |
6 Apr 2017 | HKD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,152,000 |
5 Apr 2017 | HKD | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,116,000 |
4 Apr 2017 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,332,000 |
31 Mar 2017 | HKD | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,756,000 |
30 Mar 2017 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 4,082,000 |
29 Mar 2017 | HKD | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 5,008,000 |
28 Mar 2017 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 2,814,000 |
27 Mar 2017 | HKD | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 7,876,000 |
24 Mar 2017 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,896,400 |
23 Mar 2017 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,388,100 |
22 Mar 2017 | HKD | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 4,574,000 |
21 Mar 2017 | HKD | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,236,000 |
20 Mar 2017 | HKD | 1.6 | 1.62 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 7,290,000 |
17 Mar 2017 | HKD | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 11,054,000 |