Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,940,000 |
3 May 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,036,000 |
1 May 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.81 | 0.88 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 5,148,000 |
27 Apr 2017 | HKD | 0.84 | 0.86 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 5,224,000 |
26 Apr 2017 | HKD | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,328,000 |
25 Apr 2017 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,212,000 |
24 Apr 2017 | HKD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,344,000 |
21 Apr 2017 | HKD | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 3,036,000 |
20 Apr 2017 | HKD | 0.89 | 0.94 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 9,084,000 |
19 Apr 2017 | HKD | 0.78 | 0.97 | 0.74 | 0.88 | 0.88 | +0.09 (+11.39%) | 35,996,000 |
18 Apr 2017 | HKD | 0.87 | 0.87 | 0.78 | 0.79 | 0.79 | -0.08 (-9.20%) | 6,752,000 |
17 Apr 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -0.06 (-6.45%) | 10,436,000 |
12 Apr 2017 | HKD | 0.93 | 1.01 | 0.92 | 0.93 | 0.93 | +0.03 (+3.33%) | 23,700,000 |
11 Apr 2017 | HKD | 0.72 | 1.04 | 0.72 | 0.9 | 0.9 | +0.16 (+21.62%) | 115,166,000 |
10 Apr 2017 | HKD | 0.84 | 0.84 | 0.7 | 0.74 | 0.74 | -0.1 (-11.90%) | 24,068,000 |
7 Apr 2017 | HKD | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -0.11 (-11.58%) | 29,448,000 |
6 Apr 2017 | HKD | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -0.05 (-5%) | 21,992,000 |
5 Apr 2017 | HKD | 1.07 | 1.07 | 0.98 | 1 | 1 | -0.07 (-6.54%) | 33,888,000 |
4 Apr 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.16 | 1.17 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 33,612,000 |
31 Mar 2017 | HKD | 1.14 | 1.29 | 0.98 | 1.11 | 1.11 | 0.0 (0.0%) | 141,474,000 |
30 Mar 2017 | HKD | 1.17 | 1.55 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 373,752,000 |
29 Mar 2017 | HKD | 0.61 | 1.12 | 0.58 | 1.1 | 1.1 | +0.49 (+80.33%) | 479,496,906 |
28 Mar 2017 | HKD | 0.7 | 0.72 | 0.53 | 0.61 | 0.61 | -2.86 (-82.42%) | 282,192,000 |
27 Mar 2017 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
24 Mar 2017 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |