Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 4.73 | 4.77 | 4.73 | 4.75 | 5.2778 | 0.0 (0.0%) | 1,015,201 |
26 Apr 2017 | HKD | 4.76 | 4.78 | 4.69 | 4.75 | 5.2778 | +0.01 (+0.21%) | 1,197,901 |
25 Apr 2017 | HKD | 4.72 | 4.76 | 4.63 | 4.74 | 5.2667 | 0.0 (0.0%) | 1,539,902 |
24 Apr 2017 | HKD | 4.77 | 4.8 | 4.66 | 4.74 | 5.2667 | -0.04 (-0.84%) | 1,176,301 |
21 Apr 2017 | HKD | 4.83 | 4.85 | 4.73 | 4.78 | 5.3111 | -0.04 (-0.83%) | 1,181,251 |
20 Apr 2017 | HKD | 4.8 | 4.86 | 4.74 | 4.82 | 5.3556 | +0.01 (+0.21%) | 633,601 |
19 Apr 2017 | HKD | 4.8 | 4.84 | 4.8 | 4.81 | 5.3444 | +0.01 (+0.21%) | 1,543,070 |
18 Apr 2017 | HKD | 4.83 | 4.85 | 4.78 | 4.8 | 5.3333 | -0.01 (-0.21%) | 1,476,902 |
17 Apr 2017 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 5.3444 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 5.3444 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.83 | 4.84 | 4.78 | 4.81 | 5.3444 | -0.02 (-0.41%) | 1,277,101 |
12 Apr 2017 | HKD | 4.82 | 4.83 | 4.79 | 4.83 | 5.3667 | +0.02 (+0.42%) | 1,529,102 |
11 Apr 2017 | HKD | 4.87 | 4.9 | 4.81 | 4.81 | 5.3444 | -0.09 (-1.84%) | 1,920,602 |
10 Apr 2017 | HKD | 4.84 | 4.9 | 4.82 | 4.9 | 5.4444 | +0.06 (+1.24%) | 1,641,782 |
7 Apr 2017 | HKD | 4.79 | 4.86 | 4.73 | 4.84 | 5.3778 | +0.05 (+1.04%) | 1,863,902 |
6 Apr 2017 | HKD | 4.97 | 4.97 | 4.73 | 4.79 | 5.3222 | -0.14 (-2.84%) | 2,203,742 |
5 Apr 2017 | HKD | 4.98 | 5 | 4.89 | 4.93 | 5.4778 | 0.0 (0.0%) | 2,450,883 |
4 Apr 2017 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 5.4778 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 4.9 | 4.94 | 4.77 | 4.93 | 5.4778 | +0.16 (+3.35%) | 3,492,004 |
31 Mar 2017 | HKD | 4.27 | 4.85 | 4.27 | 4.77 | 5.3 | +0.52 (+12.24%) | 4,882,172 |
30 Mar 2017 | HKD | 4.24 | 4.25 | 4.2 | 4.25 | 4.7222 | +0.01 (+0.24%) | 1,640,702 |
29 Mar 2017 | HKD | 4.24 | 4.27 | 4.2 | 4.24 | 4.7111 | 0.0 (0.0%) | 1,809,902 |
28 Mar 2017 | HKD | 4.22 | 4.3 | 4.2 | 4.24 | 4.7111 | +0.04 (+0.95%) | 1,678,898 |
27 Mar 2017 | HKD | 4.24 | 4.26 | 4.2 | 4.2 | 4.6667 | -0.05 (-1.18%) | 1,831,502 |
24 Mar 2017 | HKD | 4.29 | 4.29 | 4.23 | 4.25 | 4.7222 | -0.04 (-0.93%) | 1,416,151 |
23 Mar 2017 | HKD | 4.23 | 4.29 | 4.23 | 4.29 | 4.7667 | +0.06 (+1.42%) | 1,764,002 |
22 Mar 2017 | HKD | 4.22 | 4.25 | 4.18 | 4.23 | 4.7 | 0.0 (0.0%) | 1,340,182 |
21 Mar 2017 | HKD | 4.26 | 4.26 | 4.17 | 4.23 | 4.7 | -0.01 (-0.24%) | 2,218,592 |
20 Mar 2017 | HKD | 4.2 | 4.38 | 4.19 | 4.24 | 4.7111 | +0.06 (+1.44%) | 2,359,802 |
17 Mar 2017 | HKD | 4.3 | 4.3 | 4.08 | 4.18 | 4.6444 | -0.1 (-2.34%) | 1,720,262 |