Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 0.465 | 0.48 | 0.425 | 0.43 | 8.6 | -0.035 (-7.53%) | 1,022,100 |
10 May 2017 | HKD | 0.4 | 0.57 | 0.4 | 0.465 | 9.3 | +0.11 (+30.99%) | 7,868,449 |
9 May 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 7.1 | +0.005 (+1.43%) | 160,650 |
8 May 2017 | HKD | 0.365 | 0.37 | 0.34 | 0.35 | 7 | -0.015 (-4.11%) | 258,450 |
5 May 2017 | HKD | 0.425 | 0.435 | 0.35 | 0.365 | 7.3 | -0.055 (-13.10%) | 1,294,000 |
4 May 2017 | HKD | 0.475 | 0.495 | 0.405 | 0.42 | 8.4 | -0.05 (-10.64%) | 878,000 |
3 May 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 9.4 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 9.4 | -0.005 (-1.05%) | 39,700 |
1 May 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 9.5 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.485 | 0.51 | 0.46 | 0.475 | 9.5 | -0.01 (-2.06%) | 193,500 |
27 Apr 2017 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 9.7 | +0.005 (+1.04%) | 30,100 |
26 Apr 2017 | HKD | 0.485 | 0.5 | 0.47 | 0.48 | 9.6 | +0.005 (+1.05%) | 150,550 |
25 Apr 2017 | HKD | 0.48 | 0.51 | 0.465 | 0.475 | 9.5 | +0.005 (+1.06%) | 609,650 |
24 Apr 2017 | HKD | 0.51 | 0.53 | 0.46 | 0.47 | 9.4 | -0.04 (-7.84%) | 358,450 |
21 Apr 2017 | HKD | 0.53 | 0.7 | 0.495 | 0.51 | 10.2 | -0.01 (-1.92%) | 2,474,200 |
20 Apr 2017 | HKD | 0.54 | 0.6 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 101,150 |
19 Apr 2017 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 10.6 | -0.01 (-1.85%) | 31,850 |
18 Apr 2017 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 10.8 | 0.0 (0.0%) | 38,100 |
17 Apr 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 10.8 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 10.8 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.58 | 0.58 | 0.5 | 0.54 | 10.8 | -0.02 (-3.57%) | 144,000 |
12 Apr 2017 | HKD | 0.57 | 0.59 | 0.54 | 0.56 | 11.2 | 0.0 (0.0%) | 102,550 |
11 Apr 2017 | HKD | 0.61 | 0.62 | 0.53 | 0.56 | 11.2 | -0.03 (-5.08%) | 294,200 |
10 Apr 2017 | HKD | 0.59 | 0.63 | 0.59 | 0.59 | 11.8 | 0.0 (0.0%) | 58,750 |
7 Apr 2017 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 11.8 | -0.01 (-1.67%) | 106,135 |
6 Apr 2017 | HKD | 0.61 | 0.65 | 0.6 | 0.6 | 12 | -0.01 (-1.64%) | 124,350 |
5 Apr 2017 | HKD | 0.62 | 0.64 | 0.6 | 0.61 | 12.2 | 0.0 (0.0%) | 316,750 |
4 Apr 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 12.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.64 | 0.68 | 0.59 | 0.61 | 12.2 | 0.0 (0.0%) | 235,350 |
31 Mar 2017 | HKD | 0.62 | 0.67 | 0.59 | 0.61 | 12.2 | +0.01 (+1.67%) | 2,000,950 |