Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | HKD | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 1,390,000 |
19 Apr 2017 | HKD | 2.06 | 2.06 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 3,850,000 |
18 Apr 2017 | HKD | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -0.09 (-4.23%) | 1,874,000 |
17 Apr 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 2.09 | 2.15 | 2.01 | 2.13 | 2.13 | +0.05 (+2.40%) | 3,470,000 |
12 Apr 2017 | HKD | 1.98 | 2.09 | 1.98 | 2.08 | 2.08 | +0.1 (+5.05%) | 4,206,000 |
11 Apr 2017 | HKD | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 3,598,000 |
10 Apr 2017 | HKD | 2 | 2.05 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 3,304,000 |
7 Apr 2017 | HKD | 2.07 | 2.07 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 6,378,000 |
6 Apr 2017 | HKD | 2.09 | 2.1 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 4,160,500 |
5 Apr 2017 | HKD | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 4,888,000 |
4 Apr 2017 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.1 | 2.2 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 6,484,000 |
31 Mar 2017 | HKD | 2.12 | 2.19 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,810,000 |
30 Mar 2017 | HKD | 2.1 | 2.12 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 4,610,000 |
29 Mar 2017 | HKD | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 3,054,400 |
28 Mar 2017 | HKD | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 4,716,750 |
27 Mar 2017 | HKD | 2.23 | 2.24 | 2.08 | 2.11 | 2.11 | -0.14 (-6.22%) | 10,464,000 |
24 Mar 2017 | HKD | 2.16 | 2.27 | 2.15 | 2.25 | 2.25 | +0.13 (+6.13%) | 17,129,000 |
23 Mar 2017 | HKD | 2.13 | 2.15 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 7,714,000 |
22 Mar 2017 | HKD | 2.01 | 2.11 | 2 | 2.1 | 2.1 | +0.07 (+3.45%) | 15,480,000 |
21 Mar 2017 | HKD | 2 | 2.07 | 1.95 | 2.03 | 2.03 | +0.09 (+4.64%) | 21,726,000 |
20 Mar 2017 | HKD | 1.82 | 1.97 | 1.82 | 1.94 | 1.94 | +0.17 (+9.60%) | 18,350,000 |
17 Mar 2017 | HKD | 1.6 | 1.8 | 1.6 | 1.77 | 1.77 | +0.21 (+13.46%) | 13,500,000 |
16 Mar 2017 | HKD | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 934,707 |
15 Mar 2017 | HKD | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 318,000 |
14 Mar 2017 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 484,000 |
13 Mar 2017 | HKD | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,964,000 |
10 Mar 2017 | HKD | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 756,000 |