Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2017 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 5,023,000 |
13 Feb 2017 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 17,118,000 |
10 Feb 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,832,000 |
9 Feb 2017 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 8,297,000 |
8 Feb 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,724,056 |
7 Feb 2017 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 3,903,000 |
6 Feb 2017 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 16,227,210 |
3 Feb 2017 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,798,000 |
2 Feb 2017 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 4,549,000 |
1 Feb 2017 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,833,000 |
31 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,389,000 |
26 Jan 2017 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 5,986,648 |
25 Jan 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 3,382,000 |
24 Jan 2017 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 6,893,408 |
23 Jan 2017 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,435,000 |
20 Jan 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 886,112 |
19 Jan 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,189,000 |
18 Jan 2017 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,895,000 |
17 Jan 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,562,507 |
16 Jan 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 3,157,197 |
13 Jan 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,305,379 |
12 Jan 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,884,000 |
11 Jan 2017 | HKD | 0.53 | 0.56 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 11,355,730 |
10 Jan 2017 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,942,140 |
9 Jan 2017 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,289,000 |
6 Jan 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,313,000 |
5 Jan 2017 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.035 (+7.07%) | 7,563,000 |
4 Jan 2017 | HKD | 0.5 | 0.51 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 3,983,000 |