Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 4.67 | 4.86 | 4.67 | 4.73 | 4.73 | +0.04 (+0.85%) | 6,758,000 |
7 Jun 2017 | HKD | 4.82 | 4.93 | 4.65 | 4.69 | 4.69 | -0.11 (-2.29%) | 9,843,000 |
6 Jun 2017 | HKD | 4.45 | 4.93 | 4.43 | 4.8 | 4.8 | +0.46 (+10.60%) | 12,934,000 |
5 Jun 2017 | HKD | 4.41 | 4.49 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 3,874,000 |
2 Jun 2017 | HKD | 4.25 | 4.41 | 4.22 | 4.37 | 4.37 | +0.2 (+4.80%) | 4,768,542 |
1 Jun 2017 | HKD | 4.27 | 4.32 | 4.1 | 4.17 | 4.17 | -0.09 (-2.11%) | 8,122,000 |
31 May 2017 | HKD | 4.16 | 4.31 | 4.14 | 4.26 | 4.26 | +0.09 (+2.16%) | 4,652,000 |
30 May 2017 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 4.13 | 4.24 | 4.1 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,807,000 |
26 May 2017 | HKD | 4.19 | 4.28 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,475,000 |
25 May 2017 | HKD | 4.11 | 4.27 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 2,997,000 |
24 May 2017 | HKD | 4.13 | 4.14 | 4.1 | 4.11 | 4.11 | +0.03 (+0.74%) | 2,941,000 |
23 May 2017 | HKD | 4.22 | 4.3 | 4.04 | 4.08 | 4.08 | -0.12 (-2.86%) | 8,393,663 |
22 May 2017 | HKD | 4.36 | 4.41 | 4.19 | 4.2 | 4.2 | -0.16 (-3.67%) | 9,221,047 |
19 May 2017 | HKD | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | -0.25 (-5.42%) | 8,269,000 |
18 May 2017 | HKD | 4.72 | 4.72 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 2,488,000 |
17 May 2017 | HKD | 4.62 | 4.74 | 4.61 | 4.72 | 4.72 | +0.06 (+1.29%) | 2,236,000 |
16 May 2017 | HKD | 4.6 | 4.66 | 4.57 | 4.66 | 4.66 | +0.07 (+1.53%) | 1,611,000 |
15 May 2017 | HKD | 4.64 | 4.68 | 4.56 | 4.59 | 4.59 | -0.06 (-1.29%) | 1,988,360 |
12 May 2017 | HKD | 4.69 | 4.75 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 2,852,000 |
11 May 2017 | HKD | 4.71 | 4.78 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 3,044,000 |
10 May 2017 | HKD | 4.63 | 4.78 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 5,963,000 |
9 May 2017 | HKD | 4.6 | 4.69 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,922,214 |
8 May 2017 | HKD | 4.69 | 4.72 | 4.58 | 4.6 | 4.6 | -0.11 (-2.34%) | 3,772,000 |
5 May 2017 | HKD | 4.73 | 4.76 | 4.7 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,972,000 |
4 May 2017 | HKD | 4.94 | 4.94 | 4.7 | 4.76 | 4.76 | -0.13 (-2.66%) | 4,833,000 |
3 May 2017 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 4.94 | 5.03 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 1,476,000 |
1 May 2017 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 5.03 | 5.04 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 3,867,000 |