Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 4 | 4 | 3.99 | 4 | 4 | 0.0 (0.0%) | 21,000 |
26 Apr 2017 | HKD | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 121,000 |
25 Apr 2017 | HKD | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 67,000 |
24 Apr 2017 | HKD | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 40,000 |
21 Apr 2017 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
20 Apr 2017 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 30,000 |
19 Apr 2017 | HKD | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 79,000 |
18 Apr 2017 | HKD | 3.98 | 4.05 | 3.9 | 4.02 | 4.02 | +0.01 (+0.25%) | 43,000 |
17 Apr 2017 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.1 | 4.11 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 57,000 |
12 Apr 2017 | HKD | 4.09 | 4.09 | 3.97 | 4.07 | 4.07 | -0.06 (-1.45%) | 95,000 |
11 Apr 2017 | HKD | 4.05 | 4.13 | 4.02 | 4.13 | 4.13 | +0.11 (+2.74%) | 1,119,000 |
10 Apr 2017 | HKD | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,129,000 |
7 Apr 2017 | HKD | 4.17 | 4.17 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,423,000 |
6 Apr 2017 | HKD | 4 | 4.18 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 1,151,000 |
5 Apr 2017 | HKD | 4.08 | 4.09 | 3.8 | 4.06 | 4.06 | -0.03 (-0.73%) | 302,000 |
4 Apr 2017 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.55 | 4.55 | 4.08 | 4.09 | 4.09 | -0.31 (-7.05%) | 633,000 |
31 Mar 2017 | HKD | 4.02 | 4.4 | 4.02 | 4.4 | 4.4 | +0.06 (+1.38%) | 117,000 |
30 Mar 2017 | HKD | 4.18 | 4.4 | 4.15 | 4.34 | 4.34 | +0.12 (+2.84%) | 97,000 |
29 Mar 2017 | HKD | 4.33 | 4.33 | 4.02 | 4.22 | 4.22 | -0.13 (-2.99%) | 157,000 |
28 Mar 2017 | HKD | 4.32 | 4.58 | 3.9 | 4.35 | 4.35 | -0.23 (-5.02%) | 691,000 |
27 Mar 2017 | HKD | 4.67 | 4.67 | 3.91 | 4.58 | 4.58 | 0.0 (0.0%) | 394,000 |
24 Mar 2017 | HKD | 4.62 | 4.7 | 4.4 | 4.58 | 4.58 | -0.04 (-0.87%) | 118,000 |
23 Mar 2017 | HKD | 4.51 | 4.69 | 4.4 | 4.62 | 4.62 | +0.12 (+2.67%) | 162,000 |
22 Mar 2017 | HKD | 4.5 | 4.7 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 78,000 |
21 Mar 2017 | HKD | 4.8 | 4.84 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 78,000 |
20 Mar 2017 | HKD | 4.65 | 4.84 | 4.5 | 4.6 | 4.6 | -0.08 (-1.71%) | 30,000 |
17 Mar 2017 | HKD | 4.5 | 4.68 | 4.5 | 4.68 | 4.68 | 0.0 (0.0%) | 1,052,000 |