Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 85,000 |
3 May 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.09 | 2.22 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 155,000 |
1 May 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2 | 2.12 | 2 | 2.09 | 2.09 | +0.06 (+2.96%) | 130,000 |
27 Apr 2017 | HKD | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 210,000 |
26 Apr 2017 | HKD | 2.18 | 2.18 | 2.05 | 2.09 | 2.09 | -0.08 (-3.69%) | 90,000 |
25 Apr 2017 | HKD | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | +0.02 (+0.93%) | 40,000 |
24 Apr 2017 | HKD | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 140,000 |
21 Apr 2017 | HKD | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 140,000 |
20 Apr 2017 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 145,120 |
19 Apr 2017 | HKD | 2.1 | 2.17 | 2.1 | 2.12 | 2.12 | +0.04 (+1.92%) | 85,000 |
18 Apr 2017 | HKD | 2.18 | 2.18 | 2 | 2.08 | 2.08 | -0.03 (-1.42%) | 290,000 |
17 Apr 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2 | 2.19 | 2 | 2.11 | 2.11 | -0.08 (-3.65%) | 105,000 |
12 Apr 2017 | HKD | 2.3 | 2.3 | 2.12 | 2.19 | 2.19 | -0.08 (-3.52%) | 190,000 |
11 Apr 2017 | HKD | 2.22 | 2.35 | 2.22 | 2.27 | 2.27 | +0.06 (+2.71%) | 755,000 |
10 Apr 2017 | HKD | 2 | 2.51 | 2 | 2.21 | 2.21 | +0.4 (+22.10%) | 1,860,000 |
7 Apr 2017 | HKD | 1.9 | 1.9 | 1.79 | 1.81 | 1.81 | -0.09 (-4.74%) | 150,000 |
6 Apr 2017 | HKD | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 35,000 |
5 Apr 2017 | HKD | 2.01 | 2.02 | 1.7 | 1.9 | 1.9 | -0.19 (-9.09%) | 315,000 |
4 Apr 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.26 | 2.27 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 85,000 |
31 Mar 2017 | HKD | 2.19 | 2.2 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 330,000 |
30 Mar 2017 | HKD | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 352,000 |
29 Mar 2017 | HKD | 2.2 | 2.39 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 862,000 |
28 Mar 2017 | HKD | 2.15 | 2.56 | 2.15 | 2.2 | 2.2 | +0.08 (+3.77%) | 3,145,000 |
27 Mar 2017 | HKD | 1.45 | 2.51 | 1.44 | 2.12 | 2.12 | +0.69 (+48.25%) | 1,835,000 |
24 Mar 2017 | HKD | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | +0.07 (+5.15%) | 260,000 |