Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 2.95 | 3 | 2.86 | 3 | 6 | +0.09 (+3.09%) | 832,500 |
7 Jun 2017 | HKD | 2.99 | 2.99 | 2.91 | 2.91 | 5.82 | -0.09 (-3%) | 609,500 |
6 Jun 2017 | HKD | 3.04 | 3.04 | 2.94 | 3 | 6 | -0.04 (-1.32%) | 681,500 |
5 Jun 2017 | HKD | 2.71 | 3.17 | 2.71 | 3.04 | 6.08 | +0.713 (+13.29%) | 2,434,300 |
5 Jun 2017 |
|
|||||||
2 Jun 2017 | HKD | 4.98 | 5 | 4.8 | 4.83 | 5.3667 | -0.12 (-2.42%) | 1,765,982 |
1 Jun 2017 | HKD | 4.95 | 5.1 | 4.93 | 4.95 | 5.5 | +0.03 (+0.61%) | 1,831,827 |
31 May 2017 | HKD | 4.76 | 4.95 | 4.75 | 4.92 | 5.4667 | +0.14 (+2.93%) | 1,572,302 |
30 May 2017 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 5.3111 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.74 | 4.78 | 4.73 | 4.78 | 5.3111 | +0.05 (+1.06%) | 1,192,501 |
26 May 2017 | HKD | 4.74 | 4.79 | 4.71 | 4.73 | 5.2556 | -0.01 (-0.21%) | 1,410,301 |
25 May 2017 | HKD | 4.75 | 4.75 | 4.72 | 4.74 | 5.2667 | 0.0 (0.0%) | 1,129,501 |
24 May 2017 | HKD | 4.74 | 4.76 | 4.7 | 4.74 | 5.2667 | -0.01 (-0.21%) | 1,355,401 |
23 May 2017 | HKD | 4.76 | 4.76 | 4.73 | 4.75 | 5.2778 | +0.02 (+0.42%) | 1,157,401 |
22 May 2017 | HKD | 4.73 | 4.8 | 4.73 | 4.73 | 5.2556 | -0.03 (-0.63%) | 943,201 |
19 May 2017 | HKD | 4.78 | 4.79 | 4.71 | 4.76 | 5.2889 | -0.02 (-0.42%) | 1,226,701 |
18 May 2017 | HKD | 4.72 | 4.8 | 4.72 | 4.78 | 5.3111 | +0.04 (+0.84%) | 1,328,851 |
17 May 2017 | HKD | 4.73 | 4.75 | 4.69 | 4.74 | 5.2667 | +0.01 (+0.21%) | 1,343,692 |
16 May 2017 | HKD | 4.71 | 4.75 | 4.67 | 4.73 | 5.2556 | +0.02 (+0.42%) | 1,040,401 |
15 May 2017 | HKD | 4.76 | 4.76 | 4.69 | 4.71 | 5.2333 | 0.0 (0.0%) | 932,401 |
12 May 2017 | HKD | 4.74 | 4.74 | 4.69 | 4.71 | 5.2333 | -0.01 (-0.21%) | 1,166,401 |
11 May 2017 | HKD | 4.74 | 4.74 | 4.7 | 4.72 | 5.2444 | -0.02 (-0.42%) | 982,495 |
10 May 2017 | HKD | 4.71 | 4.75 | 4.69 | 4.74 | 5.2667 | +0.04 (+0.85%) | 1,040,401 |
9 May 2017 | HKD | 4.71 | 4.72 | 4.66 | 4.7 | 5.2222 | +0.01 (+0.21%) | 1,028,701 |
8 May 2017 | HKD | 4.74 | 4.74 | 4.67 | 4.69 | 5.2111 | -0.04 (-0.85%) | 1,110,601 |
5 May 2017 | HKD | 4.74 | 4.75 | 4.68 | 4.73 | 5.2556 | -0.02 (-0.42%) | 1,054,801 |
4 May 2017 | HKD | 4.7 | 4.76 | 4.7 | 4.75 | 5.2778 | 0.0 (0.0%) | 1,259,101 |
3 May 2017 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 5.2778 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.74 | 4.75 | 4.72 | 4.75 | 5.2778 | +0.01 (+0.21%) | 1,073,701 |
1 May 2017 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 5.2667 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 4.75 | 4.75 | 4.71 | 4.74 | 5.2667 | -0.01 (-0.21%) | 1,010,701 |