Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 7.7 | 8.2 | 7.7 | 8.2 | 2.05 | +0.36 (+4.59%) | 1,490,000 |
26 Apr 2017 | HKD | 7.25 | 8 | 7.25 | 7.84 | 1.96 | +0.64 (+8.89%) | 1,950,000 |
25 Apr 2017 | HKD | 7.2 | 7.21 | 7.2 | 7.2 | 1.8 | +0.09 (+1.27%) | 1,370,000 |
24 Apr 2017 | HKD | 6.65 | 7.6 | 6.65 | 7.11 | 1.7775 | +0.51 (+7.73%) | 2,055,000 |
21 Apr 2017 | HKD | 5.9 | 7.4 | 5.85 | 6.6 | 1.65 | +0.84 (+14.58%) | 1,315,000 |
20 Apr 2017 | HKD | 5.65 | 5.76 | 5.65 | 5.76 | 1.44 | +0.16 (+2.86%) | 1,775,000 |
19 Apr 2017 | HKD | 5.25 | 5.6 | 5.25 | 5.6 | 1.4 | +0.25 (+4.67%) | 1,990,000 |
18 Apr 2017 | HKD | 5.1 | 5.35 | 5.1 | 5.35 | 1.3375 | +0.35 (+7%) | 1,595,000 |
17 Apr 2017 | HKD | 5 | 5 | 5 | 5 | 1.25 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5 | 5 | 5 | 5 | 1.25 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.2 | 5.2 | 5 | 5 | 1.25 | -0.2 (-3.85%) | 2,505,000 |
12 Apr 2017 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 1.3 | -0.15 (-2.80%) | 1,990,000 |
11 Apr 2017 | HKD | 5.4 | 5.4 | 5.35 | 5.35 | 1.3375 | -0.15 (-2.73%) | 1,790,000 |
10 Apr 2017 | HKD | 5.6 | 5.65 | 5.39 | 5.5 | 1.375 | -0.2 (-3.51%) | 2,485,000 |
7 Apr 2017 | HKD | 5.8 | 5.8 | 5.7 | 5.7 | 1.425 | -0.18 (-3.06%) | 1,595,000 |
6 Apr 2017 | HKD | 5.9 | 5.9 | 5.8 | 5.88 | 1.47 | -0.17 (-2.81%) | 1,515,000 |
5 Apr 2017 | HKD | 6.1 | 6.15 | 5.95 | 6.05 | 1.5125 | -0.15 (-2.42%) | 1,520,000 |
4 Apr 2017 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 1.55 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 6.2 | 6.2 | 6.1 | 6.2 | 1.55 | -0.1 (-1.59%) | 845,000 |
31 Mar 2017 | HKD | 6.4 | 6.4 | 6.3 | 6.3 | 1.575 | -0.1 (-1.56%) | 590,000 |
30 Mar 2017 | HKD | 6.6 | 6.65 | 6.4 | 6.4 | 1.6 | -0.3 (-4.48%) | 370,000 |
29 Mar 2017 | HKD | 6.8 | 6.8 | 6.65 | 6.7 | 1.675 | -0.2 (-2.90%) | 330,000 |
28 Mar 2017 | HKD | 6.9 | 6.9 | 6.75 | 6.9 | 1.725 | -0.1 (-1.43%) | 295,000 |
27 Mar 2017 | HKD | 7.4 | 7.4 | 7 | 7 | 1.75 | -0.5 (-6.67%) | 250,000 |
24 Mar 2017 | HKD | 7.8 | 7.8 | 7.4 | 7.5 | 1.875 | -0.4 (-5.06%) | 215,000 |
23 Mar 2017 | HKD | 8.5 | 8.5 | 7.9 | 7.9 | 1.975 | -0.6 (-7.06%) | 175,000 |
22 Mar 2017 | HKD | 9.2 | 9.2 | 8.5 | 8.5 | 2.125 | -0.8 (-8.60%) | 140,000 |
21 Mar 2017 | HKD | 9.8 | 9.8 | 9.3 | 9.3 | 2.325 | -0.7 (-7%) | 110,000 |
20 Mar 2017 | HKD | 10 | 10 | 10 | 10 | 2.5 | 0.0 (0.0%) | 0 |
17 Mar 2017 | HKD | 9.8 | 10 | 9.8 | 10 | 2.5 | +0.2 (+2.04%) | 45,000 |