Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.26 | 2.3 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 10,320,000 |
1 May 2017 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 7,130,000 |
27 Apr 2017 | HKD | 2.19 | 2.24 | 2.17 | 2.24 | 2.24 | +0.04 (+1.82%) | 11,330,000 |
26 Apr 2017 | HKD | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 10,135,000 |
25 Apr 2017 | HKD | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 10,500,000 |
24 Apr 2017 | HKD | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 11,840,000 |
21 Apr 2017 | HKD | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 10,945,000 |
20 Apr 2017 | HKD | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.05 (+2.44%) | 13,295,000 |
19 Apr 2017 | HKD | 2.03 | 2.05 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 12,805,000 |
18 Apr 2017 | HKD | 2.07 | 2.07 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 13,965,000 |
17 Apr 2017 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.04 | 2.07 | 2 | 2.07 | 2.07 | +0.03 (+1.47%) | 13,260,000 |
12 Apr 2017 | HKD | 2.05 | 2.08 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 10,160,000 |
11 Apr 2017 | HKD | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 13,405,000 |
10 Apr 2017 | HKD | 2.06 | 2.09 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 10,885,000 |
7 Apr 2017 | HKD | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 10,000,000 |
6 Apr 2017 | HKD | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 12,080,000 |
5 Apr 2017 | HKD | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 13,485,100 |
4 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.98 | 2.05 | 1.96 | 2.05 | 2.05 | +0.05 (+2.50%) | 11,800,000 |
31 Mar 2017 | HKD | 1.9 | 2.02 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 17,395,000 |
30 Mar 2017 | HKD | 2.03 | 2.04 | 1.91 | 1.91 | 1.91 | -0.12 (-5.91%) | 9,160,000 |
29 Mar 2017 | HKD | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 10,005,000 |
28 Mar 2017 | HKD | 1.94 | 2 | 1.92 | 2 | 2 | +0.06 (+3.09%) | 14,649,400 |
27 Mar 2017 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 15,879,400 |
24 Mar 2017 | HKD | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 15,630,000 |
23 Mar 2017 | HKD | 1.79 | 1.89 | 1.77 | 1.89 | 1.89 | +0.1 (+5.59%) | 13,205,000 |