Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 4.94 | 5.08 | 4.86 | 5 | 5 | +0.07 (+1.42%) | 3,905,100 |
26 Apr 2017 | HKD | 4.85 | 4.99 | 4.82 | 4.93 | 4.93 | +0.06 (+1.23%) | 3,659,023 |
25 Apr 2017 | HKD | 4.83 | 4.91 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,293,000 |
24 Apr 2017 | HKD | 4.88 | 4.88 | 4.7 | 4.84 | 4.84 | -0.01 (-0.21%) | 3,808,000 |
21 Apr 2017 | HKD | 4.8 | 4.95 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 3,612,000 |
20 Apr 2017 | HKD | 4.74 | 4.77 | 4.68 | 4.76 | 4.76 | +0.06 (+1.28%) | 2,645,000 |
19 Apr 2017 | HKD | 4.68 | 4.75 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 5,534,000 |
18 Apr 2017 | HKD | 4.95 | 4.95 | 4.56 | 4.66 | 4.66 | -0.26 (-5.28%) | 9,679,925 |
17 Apr 2017 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 4.95 | 5.05 | 4.85 | 4.92 | 4.92 | -0.03 (-0.61%) | 5,885,000 |
12 Apr 2017 | HKD | 5.06 | 5.09 | 4.88 | 4.95 | 4.95 | -0.1 (-1.98%) | 6,950,000 |
11 Apr 2017 | HKD | 5.12 | 5.17 | 5.04 | 5.05 | 5.05 | -0.07 (-1.37%) | 3,073,965 |
10 Apr 2017 | HKD | 5.39 | 5.43 | 5.11 | 5.12 | 5.12 | -0.26 (-4.83%) | 4,679,878 |
7 Apr 2017 | HKD | 5.4 | 5.45 | 5.3 | 5.38 | 5.38 | -0.02 (-0.37%) | 4,465,000 |
6 Apr 2017 | HKD | 5.34 | 5.44 | 5.3 | 5.4 | 5.4 | +0.11 (+2.08%) | 4,422,000 |
5 Apr 2017 | HKD | 5.2 | 5.35 | 5.18 | 5.29 | 5.29 | +0.13 (+2.52%) | 4,880,000 |
4 Apr 2017 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 5.25 | 5.28 | 5.01 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,084,000 |
31 Mar 2017 | HKD | 5.5 | 5.51 | 5.18 | 5.2 | 5.2 | -0.29 (-5.28%) | 6,656,234 |
30 Mar 2017 | HKD | 5.6 | 5.6 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,632,494 |
29 Mar 2017 | HKD | 5.54 | 5.57 | 5.46 | 5.53 | 5.53 | -0.05 (-0.90%) | 3,779,000 |
28 Mar 2017 | HKD | 5.9 | 6 | 5.5 | 5.58 | 5.58 | -0.35 (-5.90%) | 8,299,248 |
27 Mar 2017 | HKD | 6.46 | 6.46 | 5.83 | 5.93 | 5.93 | -0.68 (-10.29%) | 6,139,000 |
24 Mar 2017 | HKD | 6.7 | 6.73 | 6.59 | 6.61 | 6.61 | -0.07 (-1.05%) | 578,000 |
23 Mar 2017 | HKD | 6.72 | 6.77 | 6.56 | 6.68 | 6.68 | +0.02 (+0.30%) | 1,100,000 |
22 Mar 2017 | HKD | 6.86 | 6.89 | 6.6 | 6.66 | 6.66 | -0.23 (-3.34%) | 1,926,000 |
21 Mar 2017 | HKD | 6.99 | 7 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,318,000 |
20 Mar 2017 | HKD | 6.88 | 7 | 6.79 | 6.91 | 6.91 | +0.17 (+2.52%) | 5,168,000 |
17 Mar 2017 | HKD | 6.77 | 6.86 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 1,997,097 |