Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 2.4 | 2.41 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 3,636,000 |
26 Apr 2017 | HKD | 2.43 | 2.45 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 2,155,000 |
25 Apr 2017 | HKD | 2.43 | 2.52 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 12,836,500 |
24 Apr 2017 | HKD | 2.29 | 2.41 | 2.29 | 2.4 | 2.4 | +0.11 (+4.80%) | 3,303,000 |
21 Apr 2017 | HKD | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,899,000 |
20 Apr 2017 | HKD | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 1,514,500 |
19 Apr 2017 | HKD | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 4,035,500 |
18 Apr 2017 | HKD | 2.5 | 2.5 | 2.27 | 2.28 | 2.28 | -0.23 (-9.16%) | 9,455,000 |
17 Apr 2017 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.48 | 2.54 | 2.46 | 2.51 | 2.51 | +0.05 (+2.03%) | 6,609,500 |
12 Apr 2017 | HKD | 2.4 | 2.51 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 6,696,000 |
11 Apr 2017 | HKD | 2.43 | 2.46 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 5,547,500 |
10 Apr 2017 | HKD | 2.24 | 2.43 | 2.24 | 2.42 | 2.42 | +0.18 (+8.04%) | 10,702,500 |
7 Apr 2017 | HKD | 2.22 | 2.25 | 2.18 | 2.24 | 2.24 | +0.02 (+0.90%) | 2,773,500 |
6 Apr 2017 | HKD | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 2,463,000 |
5 Apr 2017 | HKD | 2.23 | 2.27 | 2.17 | 2.22 | 2.22 | -0.04 (-1.77%) | 3,690,500 |
4 Apr 2017 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.25 | 2.34 | 2.22 | 2.26 | 2.26 | +0.09 (+4.15%) | 5,177,000 |
31 Mar 2017 | HKD | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,641,000 |
30 Mar 2017 | HKD | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 1,022,500 |
29 Mar 2017 | HKD | 2.12 | 2.2 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 2,670,000 |
28 Mar 2017 | HKD | 2.24 | 2.27 | 2.12 | 2.13 | 2.13 | -0.08 (-3.62%) | 3,551,000 |
27 Mar 2017 | HKD | 2.17 | 2.23 | 2.15 | 2.21 | 2.21 | +0.15 (+7.28%) | 8,941,000 |
24 Mar 2017 | HKD | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 2,944,500 |
23 Mar 2017 | HKD | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 1,720,500 |
22 Mar 2017 | HKD | 1.98 | 2.09 | 1.94 | 2 | 2 | 0.0 (0.0%) | 10,448,500 |
21 Mar 2017 | HKD | 1.96 | 2 | 1.94 | 2 | 2 | +0.04 (+2.04%) | 4,007,500 |
20 Mar 2017 | HKD | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 2,609,000 |
17 Mar 2017 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 6,201,000 |