Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 6.3 | 7 | 6.25 | 6.93 | 2.31 | +0.73 (+11.77%) | 6,193,005 |
5 May 2017 | HKD | 6.16 | 6.25 | 6.1 | 6.2 | 2.0667 | 0.0 (0.0%) | 3,530,000 |
4 May 2017 | HKD | 6.05 | 6.25 | 6.05 | 6.2 | 2.0667 | +0.08 (+1.31%) | 4,131,000 |
3 May 2017 | HKD | 6.12 | 6.12 | 6.12 | 6.12 | 2.04 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 6.14 | 6.15 | 6 | 6.12 | 2.04 | +0.17 (+2.86%) | 4,405,000 |
1 May 2017 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 1.9833 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 6.05 | 6.05 | 5.95 | 5.95 | 1.9833 | -0.04 (-0.67%) | 3,355,055 |
27 Apr 2017 | HKD | 6.02 | 6.07 | 5.86 | 5.99 | 1.9967 | 0.0 (0.0%) | 4,053,500 |
26 Apr 2017 | HKD | 6.01 | 6.12 | 5.96 | 5.99 | 1.9967 | -0.01 (-0.17%) | 3,563,000 |
25 Apr 2017 | HKD | 6.2 | 6.2 | 5.99 | 6 | 2 | -0.14 (-2.28%) | 3,658,000 |
24 Apr 2017 | HKD | 6.2 | 6.42 | 5.82 | 6.14 | 2.0467 | +0.02 (+0.33%) | 4,451,000 |
21 Apr 2017 | HKD | 5.9 | 6.15 | 5.86 | 6.12 | 2.04 | +0.21 (+3.55%) | 4,554,000 |
20 Apr 2017 | HKD | 5.7 | 5.95 | 5.64 | 5.91 | 1.97 | +0.25 (+4.42%) | 4,808,000 |
19 Apr 2017 | HKD | 5.63 | 5.68 | 5.4 | 5.66 | 1.8867 | +0.06 (+1.07%) | 4,251,000 |
18 Apr 2017 | HKD | 5.68 | 5.8 | 5.58 | 5.6 | 1.8667 | -0.03 (-0.53%) | 2,883,000 |
17 Apr 2017 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 1.8767 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 1.8767 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 5.64 | 5.67 | 5.58 | 5.63 | 1.8767 | 0.0 (0.0%) | 2,560,000 |
12 Apr 2017 | HKD | 5.75 | 5.75 | 5.6 | 5.63 | 1.8767 | -0.07 (-1.23%) | 2,571,000 |
11 Apr 2017 | HKD | 5.81 | 5.83 | 5.59 | 5.7 | 1.9 | -0.08 (-1.38%) | 3,082,000 |
10 Apr 2017 | HKD | 5.8 | 5.83 | 5.76 | 5.78 | 1.9267 | +0.06 (+1.05%) | 2,788,000 |
7 Apr 2017 | HKD | 5.9 | 5.91 | 5.43 | 5.72 | 1.9067 | -0.14 (-2.39%) | 4,722,000 |
6 Apr 2017 | HKD | 5.88 | 5.9 | 5.8 | 5.86 | 1.9533 | +0.01 (+0.17%) | 3,603,000 |
5 Apr 2017 | HKD | 5.85 | 5.91 | 5.7 | 5.85 | 1.95 | -0.02 (-0.34%) | 3,835,000 |
4 Apr 2017 | HKD | 5.87 | 5.87 | 5.87 | 5.87 | 1.9567 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.89 | 6.29 | 5.74 | 5.87 | 1.9567 | +0.03 (+0.51%) | 3,811,000 |
31 Mar 2017 | HKD | 5.86 | 5.99 | 5.77 | 5.84 | 1.9467 | +0.01 (+0.17%) | 3,758,200 |
30 Mar 2017 | HKD | 5.99 | 5.99 | 5.74 | 5.83 | 1.9433 | -0.16 (-2.67%) | 3,534,000 |
29 Mar 2017 | HKD | 6.5 | 6.5 | 5.9 | 5.99 | 1.9967 | -0.39 (-6.11%) | 3,842,000 |
28 Mar 2017 | HKD | 6.1 | 6.5 | 6.1 | 6.38 | 2.1267 | +0.34 (+5.63%) | 3,604,000 |