Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 2.69 | 2.71 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 8,204,781 |
1 May 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.68 | 2.71 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 7,357,683 |
27 Apr 2017 | HKD | 2.68 | 2.7 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 4,012,348 |
26 Apr 2017 | HKD | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 13,253,020 |
25 Apr 2017 | HKD | 2.69 | 2.74 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 7,678,316 |
24 Apr 2017 | HKD | 2.7 | 2.72 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 6,341,695 |
21 Apr 2017 | HKD | 2.67 | 2.73 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 8,758,809 |
20 Apr 2017 | HKD | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 7,928,529 |
19 Apr 2017 | HKD | 2.65 | 2.68 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 12,783,880 |
18 Apr 2017 | HKD | 2.71 | 2.72 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 14,687,180 |
17 Apr 2017 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 2,906,004 |
12 Apr 2017 | HKD | 2.72 | 2.75 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 5,998,292 |
11 Apr 2017 | HKD | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 6,580,475 |
10 Apr 2017 | HKD | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 9,297,584 |
7 Apr 2017 | HKD | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 8,913,773 |
6 Apr 2017 | HKD | 2.7 | 2.76 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 11,826,110 |
5 Apr 2017 | HKD | 2.93 | 2.97 | 2.7 | 2.73 | 2.73 | -0.4 (-12.78%) | 56,019,559 |
4 Apr 2017 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3 | 3.16 | 2.99 | 3.13 | 3.13 | +0.1 (+3.30%) | 7,943,242 |
31 Mar 2017 | HKD | 2.98 | 3.03 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 6,284,162 |
30 Mar 2017 | HKD | 3.06 | 3.06 | 2.98 | 3 | 3 | -0.08 (-2.60%) | 13,094,020 |
29 Mar 2017 | HKD | 3.1 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 9,587,602 |
28 Mar 2017 | HKD | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 7,402,059 |
27 Mar 2017 | HKD | 3.09 | 3.13 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 6,069,104 |
24 Mar 2017 | HKD | 3.1 | 3.15 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 7,368,503 |
23 Mar 2017 | HKD | 3.04 | 3.18 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 13,030,890 |
22 Mar 2017 | HKD | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 16,114,750 |