Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | HKD | 2.55 | 2.75 | 2.5 | 2.6 | 2.6 | +0.04 (+1.56%) | 15,974,000 |
31 Mar 2017 | HKD | 2.4 | 2.58 | 2.4 | 2.56 | 2.56 | +0.13 (+5.35%) | 9,805,000 |
30 Mar 2017 | HKD | 2.49 | 2.53 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 4,770,000 |
29 Mar 2017 | HKD | 2.49 | 2.53 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,565,000 |
28 Mar 2017 | HKD | 2.48 | 2.53 | 2.48 | 2.49 | 2.49 | +0.02 (+0.81%) | 2,465,000 |
27 Mar 2017 | HKD | 2.55 | 2.63 | 2.45 | 2.47 | 2.47 | -0.11 (-4.26%) | 4,967,000 |
24 Mar 2017 | HKD | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 4,988,600 |
23 Mar 2017 | HKD | 2.54 | 2.62 | 2.51 | 2.61 | 2.61 | +0.08 (+3.16%) | 7,087,000 |
22 Mar 2017 | HKD | 2.5 | 2.55 | 2.42 | 2.53 | 2.53 | -0.03 (-1.17%) | 6,738,000 |
21 Mar 2017 | HKD | 2.6 | 2.6 | 2.51 | 2.56 | 2.56 | -0.01 (-0.39%) | 7,202,000 |
20 Mar 2017 | HKD | 2.58 | 2.6 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 9,718,000 |
17 Mar 2017 | HKD | 2.69 | 2.69 | 2.52 | 2.56 | 2.56 | -0.07 (-2.66%) | 9,879,000 |
16 Mar 2017 | HKD | 2.58 | 2.66 | 2.57 | 2.63 | 2.63 | +0.07 (+2.73%) | 19,947,000 |
15 Mar 2017 | HKD | 2.46 | 2.61 | 2.45 | 2.56 | 2.56 | +0.07 (+2.81%) | 38,898,000 |
14 Mar 2017 | HKD | 2.54 | 2.55 | 2.44 | 2.49 | 2.49 | -0.02 (-0.80%) | 4,910,000 |
13 Mar 2017 | HKD | 2.45 | 2.53 | 2.42 | 2.51 | 2.51 | +0.1 (+4.15%) | 7,784,000 |
10 Mar 2017 | HKD | 2.38 | 2.42 | 2.35 | 2.41 | 2.41 | +0.03 (+1.26%) | 3,238,000 |
9 Mar 2017 | HKD | 2.52 | 2.52 | 2.31 | 2.38 | 2.38 | -0.12 (-4.80%) | 13,647,000 |
8 Mar 2017 | HKD | 2.58 | 2.59 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 6,239,000 |
7 Mar 2017 | HKD | 2.48 | 2.58 | 2.47 | 2.55 | 2.55 | +0.05 (+2%) | 7,675,000 |
6 Mar 2017 | HKD | 2.44 | 2.52 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 6,252,000 |
3 Mar 2017 | HKD | 2.49 | 2.5 | 2.39 | 2.44 | 2.44 | -0.05 (-2.01%) | 13,090,000 |
2 Mar 2017 | HKD | 2.61 | 2.66 | 2.46 | 2.49 | 2.49 | -0.09 (-3.49%) | 10,468,000 |
1 Mar 2017 | HKD | 2.68 | 2.72 | 2.56 | 2.58 | 2.58 | -0.09 (-3.37%) | 14,645,000 |
28 Feb 2017 | HKD | 2.57 | 2.68 | 2.53 | 2.67 | 2.67 | +0.12 (+4.71%) | 19,465,000 |
27 Feb 2017 | HKD | 2.55 | 2.56 | 2.46 | 2.55 | 2.55 | +0.01 (+0.39%) | 9,159,000 |
24 Feb 2017 | HKD | 2.59 | 2.64 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 9,679,325 |
23 Feb 2017 | HKD | 2.52 | 2.62 | 2.49 | 2.6 | 2.6 | +0.06 (+2.36%) | 27,042,000 |
22 Feb 2017 | HKD | 2.38 | 2.61 | 2.38 | 2.54 | 2.54 | +0.14 (+5.83%) | 27,747,240 |
21 Feb 2017 | HKD | 2.42 | 2.45 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 6,833,410 |