Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 2.25 | 2.3 | 2.24 | 2.3 | 2.3 | +0.07 (+3.14%) | 2,790,316 |
5 May 2017 | HKD | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 2,575,233 |
4 May 2017 | HKD | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | -0.08 (-3.40%) | 6,571,632 |
3 May 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.35 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,113,466 |
1 May 2017 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.41 | 2.41 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 1,937,474 |
27 Apr 2017 | HKD | 2.42 | 2.42 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 2,159,158 |
26 Apr 2017 | HKD | 2.43 | 2.43 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,492,782 |
25 Apr 2017 | HKD | 2.4 | 2.43 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 4,454,633 |
24 Apr 2017 | HKD | 2.32 | 2.4 | 2.32 | 2.38 | 2.38 | +0.03 (+1.28%) | 5,952,316 |
21 Apr 2017 | HKD | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,817,264 |
20 Apr 2017 | HKD | 2.33 | 2.34 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 3,168,158 |
19 Apr 2017 | HKD | 2.31 | 2.35 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 4,332,580 |
18 Apr 2017 | HKD | 2.36 | 2.39 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 5,391,632 |
17 Apr 2017 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.34 | 2.44 | 2.34 | 2.41 | 2.41 | +0.05 (+2.12%) | 8,838,474 |
12 Apr 2017 | HKD | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,156,316 |
11 Apr 2017 | HKD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 2,462,720 |
10 Apr 2017 | HKD | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | -0.05 (-2.09%) | 4,169,000 |
7 Apr 2017 | HKD | 2.39 | 2.4 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 2,946,474 |
6 Apr 2017 | HKD | 2.35 | 2.42 | 2.32 | 2.39 | 2.39 | +0.04 (+1.70%) | 3,814,264 |
5 Apr 2017 | HKD | 2.36 | 2.38 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,162,063 |
4 Apr 2017 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.34 | 2.37 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 2,692,316 |
31 Mar 2017 | HKD | 2.31 | 2.34 | 2.25 | 2.34 | 2.34 | +0.02 (+0.86%) | 4,435,316 |
30 Mar 2017 | HKD | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 2,667,590 |
29 Mar 2017 | HKD | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 4,465,316 |
28 Mar 2017 | HKD | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | +0.05 (+2.19%) | 4,465,769 |