Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.21 | 0.21 | 0.206 | 0.21 | 1.05 | +0.008 (+3.96%) | 752,000 |
26 Apr 2017 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 1.01 | 0.0 (0.0%) | 596,000 |
25 Apr 2017 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 1.01 | 0.0 (0.0%) | 0 |
24 Apr 2017 | HKD | 0.201 | 0.202 | 0.201 | 0.202 | 1.01 | 0.0 (0.0%) | 164,380 |
21 Apr 2017 | HKD | 0.203 | 0.203 | 0.2 | 0.202 | 1.01 | -0.006 (-2.88%) | 400,000 |
20 Apr 2017 | HKD | 0.198 | 0.21 | 0.198 | 0.208 | 1.04 | +0.005 (+2.46%) | 38,200 |
19 Apr 2017 | HKD | 0.208 | 0.208 | 0.2 | 0.203 | 1.015 | -0.005 (-2.40%) | 608,000 |
18 Apr 2017 | HKD | 0.21 | 0.21 | 0.208 | 0.208 | 1.04 | +0.008 (+4.00%) | 20,000 |
17 Apr 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 1 | -0.012 (-5.66%) | 2,376,000 |
11 Apr 2017 | HKD | 0.212 | 0.212 | 0.207 | 0.212 | 1.06 | -0.002 (-0.93%) | 641,000 |
10 Apr 2017 | HKD | 0.217 | 0.217 | 0.211 | 0.214 | 1.07 | -0.003 (-1.38%) | 768,000 |
7 Apr 2017 | HKD | 0.214 | 0.222 | 0.214 | 0.217 | 1.085 | -0.001 (-0.46%) | 11,878,000 |
6 Apr 2017 | HKD | 0.22 | 0.23 | 0.217 | 0.218 | 1.09 | -0.002 (-0.91%) | 21,683,400 |
5 Apr 2017 | HKD | 0.22 | 0.229 | 0.22 | 0.22 | 1.1 | -0.004 (-1.79%) | 268,000 |
4 Apr 2017 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 1.12 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.224 | 0.224 | 0.212 | 0.224 | 1.12 | -0.001 (-0.44%) | 1,000 |
31 Mar 2017 | HKD | 0.225 | 0.225 | 0.211 | 0.225 | 1.125 | -0.002 (-0.88%) | 800 |
30 Mar 2017 | HKD | 0.227 | 0.228 | 0.227 | 0.227 | 1.135 | +0.007 (+3.18%) | 1,000,000 |
29 Mar 2017 | HKD | 0.228 | 0.228 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 24,000 |
28 Mar 2017 | HKD | 0.212 | 0.227 | 0.21 | 0.22 | 1.1 | 0.0 (0.0%) | 604,000 |
27 Mar 2017 | HKD | 0.219 | 0.222 | 0.217 | 0.22 | 1.1 | 0.0 (0.0%) | 18,868,000 |
24 Mar 2017 | HKD | 0.224 | 0.224 | 0.22 | 0.22 | 1.1 | -0.004 (-1.79%) | 96,000 |
23 Mar 2017 | HKD | 0.216 | 0.224 | 0.216 | 0.224 | 1.12 | +0.001 (+0.45%) | 4,064,000 |
22 Mar 2017 | HKD | 0.226 | 0.227 | 0.22 | 0.223 | 1.115 | -0.003 (-1.33%) | 9,428,000 |
21 Mar 2017 | HKD | 0.225 | 0.226 | 0.225 | 0.226 | 1.13 | 0.0 (0.0%) | 3,764,000 |
20 Mar 2017 | HKD | 0.229 | 0.229 | 0.22 | 0.226 | 1.13 | -0.001 (-0.44%) | 6,221,920 |
17 Mar 2017 | HKD | 0.22 | 0.227 | 0.212 | 0.227 | 1.135 | +0.001 (+0.44%) | 3,762,000 |