Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 2.63 | 2.67 | 2.61 | 2.61 | 2.61 | -0.09 (-3.33%) | 108,500 |
26 Apr 2017 | HKD | 2.83 | 2.83 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 143,000 |
25 Apr 2017 | HKD | 2.62 | 2.78 | 2.6 | 2.64 | 2.64 | -0.19 (-6.71%) | 247,000 |
24 Apr 2017 | HKD | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | +0.01 (+0.35%) | 20,000 |
21 Apr 2017 | HKD | 2.84 | 2.84 | 2.72 | 2.82 | 2.82 | +0.04 (+1.44%) | 29,000 |
20 Apr 2017 | HKD | 2.74 | 2.83 | 2.66 | 2.78 | 2.78 | +0.06 (+2.21%) | 102,000 |
19 Apr 2017 | HKD | 2.68 | 2.79 | 2.62 | 2.72 | 2.72 | +0.11 (+4.21%) | 28,000 |
18 Apr 2017 | HKD | 2.82 | 2.85 | 2.61 | 2.61 | 2.61 | -0.24 (-8.42%) | 94,000 |
17 Apr 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.86 | 2.86 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 153,000 |
12 Apr 2017 | HKD | 2.8 | 2.9 | 2.4 | 2.8 | 2.8 | -0.1 (-3.45%) | 352,500 |
11 Apr 2017 | HKD | 2.82 | 2.91 | 2.76 | 2.9 | 2.9 | 0.0 (0.0%) | 113,500 |
10 Apr 2017 | HKD | 2.89 | 2.92 | 2.87 | 2.9 | 2.9 | +0.06 (+2.11%) | 250,000 |
7 Apr 2017 | HKD | 2.92 | 2.96 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 273,500 |
6 Apr 2017 | HKD | 2.87 | 2.92 | 2.83 | 2.92 | 2.92 | +0.07 (+2.46%) | 73,500 |
5 Apr 2017 | HKD | 2.8 | 2.87 | 2.72 | 2.85 | 2.85 | -0.05 (-1.72%) | 88,500 |
4 Apr 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.68 | 2.91 | 2.68 | 2.9 | 2.9 | -0.02 (-0.68%) | 111,500 |
31 Mar 2017 | HKD | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 0.0 (0.0%) | 310,000 |
30 Mar 2017 | HKD | 2.85 | 2.92 | 2.83 | 2.92 | 2.92 | -0.02 (-0.68%) | 114,000 |
29 Mar 2017 | HKD | 2.81 | 2.94 | 2.8 | 2.94 | 2.94 | +0.05 (+1.73%) | 182,000 |
28 Mar 2017 | HKD | 2.92 | 2.92 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 33,000 |
27 Mar 2017 | HKD | 2.88 | 2.91 | 2.8 | 2.91 | 2.91 | +0.1 (+3.56%) | 242,500 |
24 Mar 2017 | HKD | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 129,000 |
23 Mar 2017 | HKD | 2.72 | 2.8 | 2.66 | 2.8 | 2.8 | 0.0 (0.0%) | 402,000 |
22 Mar 2017 | HKD | 2.86 | 3 | 2.78 | 2.8 | 2.8 | -0.21 (-6.98%) | 373,000 |
21 Mar 2017 | HKD | 3.02 | 3.17 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 299,000 |
20 Mar 2017 | HKD | 2.96 | 3.19 | 2.81 | 3 | 3 | +0.11 (+3.81%) | 1,466,000 |
17 Mar 2017 | HKD | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 141,000 |