Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | HKD | 2.06 | 2.13 | 2.05 | 2.13 | 2.13 | +0.04 (+1.91%) | 71,300 |
25 Apr 2017 | HKD | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 12,530 |
24 Apr 2017 | HKD | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 8,400 |
21 Apr 2017 | HKD | 2.05 | 2.17 | 2.05 | 2.12 | 2.12 | +0.01 (+0.47%) | 6,300 |
20 Apr 2017 | HKD | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 900 |
19 Apr 2017 | HKD | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 4,860 |
18 Apr 2017 | HKD | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 26,940 |
17 Apr 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.17 | 2.17 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 35,200 |
12 Apr 2017 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.08 (-3.67%) | 14,000 |
11 Apr 2017 | HKD | 2.11 | 2.18 | 2.1 | 2.18 | 2.18 | +0.07 (+3.32%) | 2,600 |
10 Apr 2017 | HKD | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 21,780 |
7 Apr 2017 | HKD | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 41,620 |
6 Apr 2017 | HKD | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | +0.04 (+1.90%) | 22,500 |
5 Apr 2017 | HKD | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | -0.1 (-4.55%) | 29,400 |
4 Apr 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.05 | 2.2 | 2.02 | 2.2 | 2.2 | -0.03 (-1.35%) | 51,000 |
31 Mar 2017 | HKD | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 6,500 |
30 Mar 2017 | HKD | 2.1 | 2.2 | 2.1 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,100 |
29 Mar 2017 | HKD | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | +0.14 (+6.70%) | 6,000 |
28 Mar 2017 | HKD | 2.2 | 2.25 | 2.09 | 2.09 | 2.09 | -0.09 (-4.13%) | 34,520 |
27 Mar 2017 | HKD | 2.18 | 2.26 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 6,800 |
24 Mar 2017 | HKD | 2.18 | 2.18 | 2.02 | 2.18 | 2.18 | 0.0 (0.0%) | 80 |
23 Mar 2017 | HKD | 2 | 2.2 | 2 | 2.18 | 2.18 | 0.0 (0.0%) | 13,120 |
22 Mar 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 2,416 |
21 Mar 2017 | HKD | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,700 |
20 Mar 2017 | HKD | 2.18 | 2.18 | 2.09 | 2.18 | 2.18 | 0.0 (0.0%) | 440 |
17 Mar 2017 | HKD | 2.15 | 2.18 | 2.1 | 2.18 | 2.18 | 0.0 (0.0%) | 47,360 |
16 Mar 2017 | HKD | 2.19 | 2.22 | 2 | 2.18 | 2.18 | +0.01 (+0.46%) | 69,260 |