Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 3.23 | 3.44 | 3.23 | 3.36 | 3.36 | +0.15 (+4.67%) | 1,888,000 |
10 May 2017 | HKD | 3.09 | 3.25 | 3.09 | 3.21 | 3.21 | +0.16 (+5.25%) | 1,272,000 |
9 May 2017 | HKD | 2.98 | 3.06 | 2.98 | 3.05 | 3.05 | +0.1 (+3.39%) | 504,000 |
8 May 2017 | HKD | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 80,000 |
5 May 2017 | HKD | 3.01 | 3.01 | 2.93 | 2.96 | 2.96 | -0.07 (-2.31%) | 240,000 |
4 May 2017 | HKD | 3.07 | 3.09 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 312,000 |
3 May 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.95 | 3.09 | 2.95 | 3.05 | 3.05 | +0.1 (+3.39%) | 1,120,000 |
1 May 2017 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.94 | 2.95 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 336,000 |
27 Apr 2017 | HKD | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 104,000 |
26 Apr 2017 | HKD | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 240,000 |
25 Apr 2017 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +0.04 (+1.38%) | 48,000 |
24 Apr 2017 | HKD | 2.95 | 2.96 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 80,000 |
21 Apr 2017 | HKD | 2.9 | 2.9 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 204,000 |
20 Apr 2017 | HKD | 2.88 | 2.95 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 192,000 |
19 Apr 2017 | HKD | 2.87 | 2.88 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 204,000 |
18 Apr 2017 | HKD | 2.94 | 2.95 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 84,000 |
17 Apr 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.92 | 2.94 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 244,000 |
12 Apr 2017 | HKD | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 104,000 |
11 Apr 2017 | HKD | 2.9 | 2.9 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 80,000 |
10 Apr 2017 | HKD | 2.94 | 2.94 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 72,000 |
7 Apr 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 72,000 |
6 Apr 2017 | HKD | 2.91 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 192,000 |
5 Apr 2017 | HKD | 2.9 | 2.95 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 512,000 |
4 Apr 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.79 | 2.91 | 2.79 | 2.9 | 2.9 | +0.14 (+5.07%) | 252,000 |
31 Mar 2017 | HKD | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 232,000 |