Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 1,036,412 |
4 May 2017 | HKD | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 939,000 |
3 May 2017 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 402,322 |
1 May 2017 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 461,000 |
27 Apr 2017 | HKD | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 463,000 |
26 Apr 2017 | HKD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 557,000 |
25 Apr 2017 | HKD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 493,000 |
24 Apr 2017 | HKD | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 458,000 |
21 Apr 2017 | HKD | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 503,000 |
20 Apr 2017 | HKD | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 346,000 |
19 Apr 2017 | HKD | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 250,000 |
18 Apr 2017 | HKD | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 729,150 |
17 Apr 2017 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.27 | 2.29 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 664,000 |
12 Apr 2017 | HKD | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 275,000 |
11 Apr 2017 | HKD | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 273,000 |
10 Apr 2017 | HKD | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 254,637 |
7 Apr 2017 | HKD | 2.27 | 2.28 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 672,000 |
6 Apr 2017 | HKD | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 757,100 |
5 Apr 2017 | HKD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 930,000 |
4 Apr 2017 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.2 | 2.25 | 2.2 | 2.24 | 2.24 | +0.02 (+0.90%) | 721,000 |
31 Mar 2017 | HKD | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 598,000 |
30 Mar 2017 | HKD | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 296,000 |
29 Mar 2017 | HKD | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 483,147 |
28 Mar 2017 | HKD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | +0.02 (+0.92%) | 884,000 |
27 Mar 2017 | HKD | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 444,000 |