Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 5.01 | 5.06 | 5.01 | 5.06 | 22.4889 | +0.01 (+0.20%) | 15,000 |
26 Apr 2017 | HKD | 5.03 | 5.07 | 5.03 | 5.05 | 22.4444 | +0.02 (+0.40%) | 355,000 |
25 Apr 2017 | HKD | 5.01 | 5.07 | 4.8 | 5.03 | 22.3556 | -0.01 (-0.20%) | 60,000 |
24 Apr 2017 | HKD | 4.95 | 5.05 | 4.95 | 5.04 | 22.4 | +0.06 (+1.20%) | 130,000 |
21 Apr 2017 | HKD | 4.95 | 4.98 | 4.95 | 4.98 | 22.1333 | -0.02 (-0.40%) | 90,000 |
20 Apr 2017 | HKD | 4.77 | 5 | 4.77 | 5 | 22.2222 | +0.01 (+0.20%) | 90,000 |
19 Apr 2017 | HKD | 4.61 | 4.99 | 4.6 | 4.99 | 22.1778 | +0.06 (+1.22%) | 280,000 |
18 Apr 2017 | HKD | 4.73 | 4.93 | 4.5 | 4.93 | 21.9111 | +0.15 (+3.14%) | 245,000 |
17 Apr 2017 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 21.2444 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 21.2444 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.65 | 4.82 | 4.55 | 4.78 | 21.2444 | -0.04 (-0.83%) | 35,000 |
12 Apr 2017 | HKD | 4.47 | 4.83 | 4.47 | 4.82 | 21.4222 | +0.04 (+0.84%) | 95,000 |
11 Apr 2017 | HKD | 4.79 | 4.79 | 4.41 | 4.78 | 21.2444 | -0.02 (-0.42%) | 760,000 |
10 Apr 2017 | HKD | 4.75 | 4.99 | 4.75 | 4.8 | 21.3333 | +0.01 (+0.21%) | 235,000 |
7 Apr 2017 | HKD | 4.65 | 4.8 | 4.47 | 4.79 | 21.2889 | +0.09 (+1.91%) | 220,000 |
6 Apr 2017 | HKD | 4.41 | 4.75 | 4.41 | 4.7 | 20.8889 | +0.06 (+1.29%) | 285,000 |
5 Apr 2017 | HKD | 4.82 | 4.84 | 4.64 | 4.64 | 20.6222 | -0.24 (-4.92%) | 110,000 |
4 Apr 2017 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 21.6889 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.9 | 4.9 | 4.88 | 4.88 | 21.6889 | -0.04 (-0.81%) | 50,000 |
31 Mar 2017 | HKD | 4.5 | 4.92 | 4.5 | 4.92 | 21.8667 | +0.37 (+8.13%) | 965,000 |
30 Mar 2017 | HKD | 4.34 | 4.55 | 4.34 | 4.55 | 20.2222 | +0.13 (+2.94%) | 1,055,000 |
29 Mar 2017 | HKD | 4.46 | 4.48 | 4.25 | 4.42 | 19.6444 | -0.04 (-0.90%) | 870,000 |
28 Mar 2017 | HKD | 4.21 | 4.51 | 4.21 | 4.46 | 19.8222 | -0.06 (-1.33%) | 3,545,000 |
27 Mar 2017 | HKD | 4.45 | 4.53 | 4.45 | 4.52 | 20.0889 | +0.07 (+1.57%) | 480,000 |
24 Mar 2017 | HKD | 4.2 | 4.45 | 4.18 | 4.45 | 19.7778 | -0.04 (-0.89%) | 220,000 |
23 Mar 2017 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 19.9556 | -0.01 (-0.22%) | 0 |
22 Mar 2017 | HKD | 4.22 | 4.54 | 4.1 | 4.5 | 20 | +0.08 (+1.81%) | 2,150,000 |
21 Mar 2017 | HKD | 4.31 | 4.47 | 4.3 | 4.42 | 19.6444 | -0.08 (-1.78%) | 45,000 |
20 Mar 2017 | HKD | 4.58 | 4.58 | 4.3 | 4.5 | 20 | -0.05 (-1.10%) | 3,205,000 |
17 Mar 2017 | HKD | 4.5 | 4.6 | 4.5 | 4.55 | 20.2222 | +0.08 (+1.79%) | 205,000 |