Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,330,000 |
26 Apr 2017 | HKD | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,965,000 |
25 Apr 2017 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,774,000 |
24 Apr 2017 | HKD | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 726,913 |
21 Apr 2017 | HKD | 2.3 | 2.31 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 1,467,173 |
20 Apr 2017 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,206,000 |
19 Apr 2017 | HKD | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 1,166,000 |
18 Apr 2017 | HKD | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,435,428 |
17 Apr 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,392,000 |
12 Apr 2017 | HKD | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 821,973 |
11 Apr 2017 | HKD | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,712,571 |
10 Apr 2017 | HKD | 2.31 | 2.31 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 4,412,527 |
7 Apr 2017 | HKD | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,296,962 |
6 Apr 2017 | HKD | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,394,000 |
5 Apr 2017 | HKD | 2.32 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 1,774,044 |
4 Apr 2017 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.31 | 2.33 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 2,714,000 |
31 Mar 2017 | HKD | 2.29 | 2.31 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 1,204,533 |
30 Mar 2017 | HKD | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 1,999,000 |
29 Mar 2017 | HKD | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,736,000 |
28 Mar 2017 | HKD | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,486,000 |
27 Mar 2017 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 4,093,000 |
24 Mar 2017 | HKD | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 3,723,726 |
23 Mar 2017 | HKD | 2.3 | 2.37 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 8,379,964 |
22 Mar 2017 | HKD | 2.28 | 2.31 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 7,470,000 |
21 Mar 2017 | HKD | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 5,797,000 |
20 Mar 2017 | HKD | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 8,014,762 |
17 Mar 2017 | HKD | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 7,068,935 |