Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 2.5 | 2.5 | 2.47 | 2.47 | 2.47 | +0.02 (+0.82%) | 109,500 |
29 Mar 2017 | HKD | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 158,000 |
28 Mar 2017 | HKD | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 110,000 |
27 Mar 2017 | HKD | 2.46 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 133,000 |
24 Mar 2017 | HKD | 2.51 | 2.51 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 431,000 |
23 Mar 2017 | HKD | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 342,000 |
22 Mar 2017 | HKD | 2.5 | 2.53 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 120,000 |
21 Mar 2017 | HKD | 2.5 | 2.5 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 155,500 |
20 Mar 2017 | HKD | 2.54 | 2.58 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 371,400 |
17 Mar 2017 | HKD | 2.5 | 2.59 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 506,000 |
16 Mar 2017 | HKD | 2.49 | 2.52 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 982,500 |
15 Mar 2017 | HKD | 2.5 | 2.5 | 2.43 | 2.5 | 2.5 | -0.01 (-0.40%) | 260,500 |
14 Mar 2017 | HKD | 2.55 | 2.55 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 193,000 |
13 Mar 2017 | HKD | 2.6 | 2.6 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 553,500 |
10 Mar 2017 | HKD | 2.56 | 2.6 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 218,500 |
9 Mar 2017 | HKD | 2.63 | 2.65 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 107,500 |
8 Mar 2017 | HKD | 2.6 | 2.63 | 2.56 | 2.63 | 2.63 | +0.03 (+1.15%) | 415,500 |
7 Mar 2017 | HKD | 2.58 | 2.63 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 292,500 |
6 Mar 2017 | HKD | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 156,000 |
3 Mar 2017 | HKD | 2.6 | 2.65 | 2.58 | 2.58 | 2.58 | +0.08 (+3.20%) | 288,500 |
2 Mar 2017 | HKD | 2.58 | 2.62 | 2.47 | 2.5 | 2.5 | -0.12 (-4.58%) | 329,000 |
1 Mar 2017 | HKD | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 257,000 |
28 Feb 2017 | HKD | 2.59 | 2.75 | 2.59 | 2.6 | 2.6 | +0.03 (+1.17%) | 220,000 |
27 Feb 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
24 Feb 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
23 Feb 2017 | HKD | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 5,500 |
22 Feb 2017 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
21 Feb 2017 | HKD | 2.52 | 2.6 | 2.52 | 2.59 | 2.59 | +0.07 (+2.78%) | 50,000 |
20 Feb 2017 | HKD | 2.53 | 2.53 | 2.5 | 2.52 | 2.52 | -0.08 (-3.08%) | 20,000 |
17 Feb 2017 | HKD | 2.61 | 2.62 | 2.6 | 2.6 | 2.6 | -0.02 (-0.76%) | 30,000 |