Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,664,000 |
27 Mar 2017 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,253,000 |
24 Mar 2017 | HKD | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,219,000 |
23 Mar 2017 | HKD | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,161,000 |
22 Mar 2017 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,642,000 |
21 Mar 2017 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 986,000 |
20 Mar 2017 | HKD | 0.455 | 0.49 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 7,614,774 |
17 Mar 2017 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,375,000 |
16 Mar 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,586,000 |
15 Mar 2017 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 4,030,000 |
14 Mar 2017 | HKD | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 2,600,000 |
13 Mar 2017 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 3,959,000 |
10 Mar 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,884,000 |
9 Mar 2017 | HKD | 0.485 | 0.485 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 6,022,121 |
8 Mar 2017 | HKD | 0.495 | 0.5 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 10,460,000 |
7 Mar 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,402,422 |
6 Mar 2017 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 585,000 |
3 Mar 2017 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,553,028 |
2 Mar 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,352,528 |
1 Mar 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 4,569,000 |
28 Feb 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,203,000 |
27 Feb 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,534,000 |
24 Feb 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,328,140 |
23 Feb 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 5,420,000 |
22 Feb 2017 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,988,000 |
21 Feb 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 5,193,000 |
20 Feb 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 2,938,084 |
17 Feb 2017 | HKD | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 9,635,000 |
16 Feb 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 17,715,000 |
15 Feb 2017 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 4,367,000 |