Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,708,000 |
26 Apr 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,284,000 |
25 Apr 2017 | HKD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,548,000 |
24 Apr 2017 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 896,000 |
21 Apr 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,332,000 |
20 Apr 2017 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,356,000 |
19 Apr 2017 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 727,000 |
18 Apr 2017 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,624,000 |
17 Apr 2017 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,736,000 |
12 Apr 2017 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 2,236,000 |
11 Apr 2017 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,540,000 |
10 Apr 2017 | HKD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,524,000 |
7 Apr 2017 | HKD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 2,149,551 |
6 Apr 2017 | HKD | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,520,000 |
5 Apr 2017 | HKD | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,364,000 |
4 Apr 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,242,000 |
31 Mar 2017 | HKD | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,064,000 |
30 Mar 2017 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,716,000 |
29 Mar 2017 | HKD | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,104,000 |
28 Mar 2017 | HKD | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,996,000 |
27 Mar 2017 | HKD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 749,090 |
24 Mar 2017 | HKD | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 4,116,000 |
23 Mar 2017 | HKD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 2,428,000 |
22 Mar 2017 | HKD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 4,672,000 |
21 Mar 2017 | HKD | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 10,036,000 |
20 Mar 2017 | HKD | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 4,076,000 |
17 Mar 2017 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,360,000 |