Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 0.96 | 1.09 | 0.9 | 1.05 | 1.05 | +0.12 (+12.90%) | 6,450,000 |
1 May 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.88 | 1.12 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 7,920,000 |
27 Apr 2017 | HKD | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 8,990,000 |
26 Apr 2017 | HKD | 0.81 | 0.87 | 0.79 | 0.84 | 0.84 | +0.03 (+3.70%) | 12,970,000 |
25 Apr 2017 | HKD | 0.8 | 0.82 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 9,870,000 |
24 Apr 2017 | HKD | 0.91 | 0.91 | 0.78 | 0.8 | 0.8 | -0.13 (-13.98%) | 10,950,000 |
21 Apr 2017 | HKD | 0.96 | 1.05 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 10,560,000 |
20 Apr 2017 | HKD | 0.96 | 1.01 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 9,360,000 |
19 Apr 2017 | HKD | 1.09 | 1.09 | 0.9 | 0.96 | 0.96 | -0.06 (-5.88%) | 8,990,000 |
18 Apr 2017 | HKD | 1.17 | 1.29 | 0.94 | 1.02 | 1.02 | -0.14 (-12.07%) | 11,940,000 |
17 Apr 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 1.12 | 1.2 | 1.01 | 1.16 | 1.16 | +0.06 (+5.45%) | 8,110,000 |
12 Apr 2017 | HKD | 1.45 | 1.5 | 1.06 | 1.1 | 1.1 | -0.34 (-23.61%) | 9,270,000 |
11 Apr 2017 | HKD | 1.82 | 1.89 | 1.4 | 1.44 | 1.44 | -0.34 (-19.10%) | 7,370,000 |
10 Apr 2017 | HKD | 2.2 | 2.35 | 1.72 | 1.78 | 1.78 | -0.46 (-20.54%) | 6,740,000 |
7 Apr 2017 | HKD | 2.43 | 2.6 | 2.15 | 2.24 | 2.24 | -0.3 (-11.81%) | 3,830,000 |
6 Apr 2017 | HKD | 2.94 | 2.98 | 2.54 | 2.54 | 2.54 | -0.38 (-13.01%) | 4,640,000 |
5 Apr 2017 | HKD | 2.65 | 3.25 | 2.65 | 2.92 | 2.92 | +0.35 (+13.62%) | 6,050,000 |
4 Apr 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.45 | 2.59 | 2.33 | 2.57 | 2.57 | +0.08 (+3.21%) | 4,210,000 |
31 Mar 2017 | HKD | 2.49 | 2.65 | 2.36 | 2.49 | 2.49 | +0.05 (+2.05%) | 4,790,000 |
30 Mar 2017 | HKD | 2.95 | 2.95 | 2.2 | 2.44 | 2.44 | -0.62 (-20.26%) | 2,440,000 |
29 Mar 2017 | HKD | 3.55 | 3.55 | 3.01 | 3.06 | 3.06 | -0.49 (-13.80%) | 2,750,000 |
28 Mar 2017 | HKD | 3.52 | 3.6 | 3.44 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,220,000 |
27 Mar 2017 | HKD | 3.62 | 3.68 | 3.54 | 3.6 | 3.6 | -0.15 (-4%) | 2,010,000 |
24 Mar 2017 | HKD | 4.02 | 4.23 | 3.54 | 3.75 | 3.75 | -0.38 (-9.20%) | 1,410,000 |
23 Mar 2017 | HKD | 4.38 | 4.38 | 3.96 | 4.13 | 4.13 | -0.37 (-8.22%) | 1,880,000 |
22 Mar 2017 | HKD | 5.25 | 5.25 | 4.5 | 4.5 | 4.5 | -0.79 (-14.93%) | 920,000 |