Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 896,000 |
8 May 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 540,422 |
5 May 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,218,562 |
4 May 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,160,000 |
3 May 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,179,576 |
1 May 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,210,000 |
27 Apr 2017 | HKD | 0.415 | 0.43 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,417,000 |
26 Apr 2017 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 729,000 |
25 Apr 2017 | HKD | 0.41 | 0.425 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 1,044,000 |
24 Apr 2017 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,675,000 |
21 Apr 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,819,000 |
20 Apr 2017 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,049,620 |
19 Apr 2017 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 2,226,140 |
18 Apr 2017 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 943,000 |
17 Apr 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 555,000 |
12 Apr 2017 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 587,478 |
11 Apr 2017 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,511,408 |
10 Apr 2017 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 699,141 |
7 Apr 2017 | HKD | 0.42 | 0.435 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,607,000 |
6 Apr 2017 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,517,000 |
5 Apr 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,716,422 |
4 Apr 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 8,774,000 |
31 Mar 2017 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 2,222,000 |
30 Mar 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 4,165,000 |
29 Mar 2017 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,103,845 |