Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 2.14 | 2.21 | 2.1 | 2.21 | 2.198 | +0.1 (+4.74%) | 5,190,167 |
8 May 2017 | HKD | 2.07 | 2.13 | 2.06 | 2.11 | 2.0985 | +0.03 (+1.44%) | 1,910,368 |
5 May 2017 | HKD | 2.06 | 2.08 | 2.04 | 2.08 | 2.0687 | -0.01 (-0.48%) | 824,474 |
4 May 2017 | HKD | 2.1 | 2.11 | 2.07 | 2.09 | 2.0787 | -0.01 (-0.48%) | 651,536 |
3 May 2017 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.0886 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.11 | 2.14 | 2.1 | 2.1 | 2.0886 | -0.01 (-0.47%) | 772,191 |
1 May 2017 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.0985 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.11 | 2.14 | 2.1 | 2.11 | 2.0985 | -0.03 (-1.40%) | 507,756 |
27 Apr 2017 | HKD | 2.1 | 2.14 | 2.06 | 2.14 | 2.1284 | 0.0 (0.0%) | 1,596,665 |
26 Apr 2017 | HKD | 2.12 | 2.15 | 2.08 | 2.14 | 2.1284 | +0.03 (+1.42%) | 1,323,684 |
25 Apr 2017 | HKD | 2.05 | 2.14 | 2.05 | 2.11 | 2.0985 | +0.06 (+2.93%) | 1,805,800 |
24 Apr 2017 | HKD | 2.03 | 2.05 | 1.97 | 2.05 | 2.0389 | +0.03 (+1.49%) | 836,540 |
21 Apr 2017 | HKD | 2.01 | 2.06 | 2 | 2.02 | 2.009 | -0.03 (-1.46%) | 2,823,322 |
20 Apr 2017 | HKD | 2.02 | 2.08 | 2 | 2.05 | 2.0389 | +0.05 (+2.50%) | 2,545,816 |
19 Apr 2017 | HKD | 2 | 2.05 | 1.97 | 2 | 1.9891 | -0.04 (-1.96%) | 2,171,786 |
18 Apr 2017 | HKD | 2.07 | 2.16 | 2.01 | 2.04 | 2.0289 | -0.02 (-0.97%) | 4,086,176 |
17 Apr 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.0488 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.0488 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.93 | 2.08 | 1.93 | 2.06 | 2.0488 | +0.13 (+6.74%) | 4,785,973 |
12 Apr 2017 | HKD | 1.86 | 1.94 | 1.86 | 1.93 | 1.9195 | +0.06 (+3.21%) | 2,111,459 |
11 Apr 2017 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.8599 | -0.01 (-0.53%) | 977,304 |
10 Apr 2017 | HKD | 1.87 | 1.88 | 1.85 | 1.88 | 1.8698 | 0.0 (0.0%) | 273,484 |
7 Apr 2017 | HKD | 1.88 | 1.9 | 1.86 | 1.88 | 1.8698 | -0.02 (-1.05%) | 808,387 |
6 Apr 2017 | HKD | 1.9 | 1.91 | 1.86 | 1.9 | 1.8897 | +0.01 (+0.53%) | 655,558 |
5 Apr 2017 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.8797 | 0.0 (0.0%) | 1,152,253 |
4 Apr 2017 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.8797 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 1.89 | 1.92 | 1.89 | 1.89 | 1.8797 | -0.02 (-1.05%) | 349,899 |
31 Mar 2017 | HKD | 1.92 | 1.93 | 1.87 | 1.91 | 1.8996 | +0.02 (+1.06%) | 1,081,871 |
30 Mar 2017 | HKD | 1.88 | 1.95 | 1.86 | 1.89 | 1.8797 | +0.01 (+0.53%) | 1,455,901 |
29 Mar 2017 | HKD | 1.93 | 1.94 | 1.84 | 1.88 | 1.8698 | -0.07 (-3.59%) | 5,336,964 |