Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 2.32 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 37,682,979 |
3 May 2017 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 23,504,725 |
1 May 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 22,064,300 |
27 Apr 2017 | HKD | 2.37 | 2.38 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 31,129,000 |
26 Apr 2017 | HKD | 2.35 | 2.4 | 2.35 | 2.37 | 2.37 | +0.03 (+1.28%) | 64,813,631 |
25 Apr 2017 | HKD | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | +0.04 (+1.74%) | 35,761,000 |
24 Apr 2017 | HKD | 2.34 | 2.35 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 45,469,000 |
21 Apr 2017 | HKD | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 30,305,098 |
20 Apr 2017 | HKD | 2.34 | 2.34 | 2.27 | 2.34 | 2.34 | +0.01 (+0.43%) | 43,877,385 |
19 Apr 2017 | HKD | 2.36 | 2.36 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 56,613,875 |
18 Apr 2017 | HKD | 2.42 | 2.43 | 2.34 | 2.36 | 2.36 | -0.07 (-2.88%) | 66,799,400 |
17 Apr 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.43 | 2.45 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 27,183,000 |
12 Apr 2017 | HKD | 2.41 | 2.44 | 2.39 | 2.44 | 2.44 | +0.02 (+0.83%) | 33,753,483 |
11 Apr 2017 | HKD | 2.45 | 2.45 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 38,762,542 |
10 Apr 2017 | HKD | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 27,917,610 |
7 Apr 2017 | HKD | 2.41 | 2.42 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 30,304,489 |
6 Apr 2017 | HKD | 2.42 | 2.43 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 28,438,000 |
5 Apr 2017 | HKD | 2.44 | 2.44 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 34,466,870 |
4 Apr 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 27,565,000 |
31 Mar 2017 | HKD | 2.42 | 2.42 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 37,399,300 |
30 Mar 2017 | HKD | 2.46 | 2.47 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 34,282,126 |
29 Mar 2017 | HKD | 2.49 | 2.5 | 2.44 | 2.45 | 2.45 | +0.02 (+0.82%) | 57,239,000 |
28 Mar 2017 | HKD | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 46,770,000 |
27 Mar 2017 | HKD | 2.48 | 2.5 | 2.41 | 2.44 | 2.44 | -0.06 (-2.40%) | 59,381,569 |
24 Mar 2017 | HKD | 2.53 | 2.53 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 56,693,227 |