Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.126 | 0.126 | 0.125 | 0.126 | 0.126 | +0.001 (+0.80%) | 148,000 |
26 Apr 2017 | HKD | 0.125 | 0.125 | 0.124 | 0.125 | 0.125 | -0.002 (-1.57%) | 492,000 |
25 Apr 2017 | HKD | 0.128 | 0.128 | 0.125 | 0.127 | 0.127 | -0.002 (-1.55%) | 176,000 |
24 Apr 2017 | HKD | 0.121 | 0.131 | 0.121 | 0.129 | 0.129 | 0.0 (0.0%) | 112,000 |
21 Apr 2017 | HKD | 0.128 | 0.129 | 0.128 | 0.129 | 0.129 | +0.005 (+4.03%) | 232,000 |
20 Apr 2017 | HKD | 0.122 | 0.126 | 0.122 | 0.124 | 0.124 | -0.007 (-5.34%) | 588,000 |
19 Apr 2017 | HKD | 0.13 | 0.131 | 0.13 | 0.131 | 0.131 | 0.0 (0.0%) | 1,164,000 |
18 Apr 2017 | HKD | 0.13 | 0.134 | 0.128 | 0.131 | 0.131 | +0.003 (+2.34%) | 1,126,221 |
17 Apr 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 584,000 |
12 Apr 2017 | HKD | 0.13 | 0.13 | 0.127 | 0.13 | 0.13 | 0.0 (0.0%) | 283,111 |
11 Apr 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.001 (-0.76%) | 1,644,000 |
10 Apr 2017 | HKD | 0.134 | 0.134 | 0.131 | 0.131 | 0.131 | +0.002 (+1.55%) | 1,696,000 |
7 Apr 2017 | HKD | 0.131 | 0.131 | 0.127 | 0.129 | 0.129 | -0.002 (-1.53%) | 4,284,000 |
6 Apr 2017 | HKD | 0.132 | 0.134 | 0.13 | 0.131 | 0.131 | -0.001 (-0.76%) | 6,240,000 |
5 Apr 2017 | HKD | 0.13 | 0.132 | 0.122 | 0.132 | 0.132 | +0.002 (+1.54%) | 1,380,444 |
4 Apr 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.13 | 0.13 | -0.001 (-0.76%) | 572,000 |
31 Mar 2017 | HKD | 0.132 | 0.135 | 0.131 | 0.131 | 0.131 | +0.003 (+2.34%) | 100,000 |
30 Mar 2017 | HKD | 0.127 | 0.128 | 0.122 | 0.128 | 0.128 | -0.002 (-1.54%) | 1,060,000 |
29 Mar 2017 | HKD | 0.127 | 0.13 | 0.127 | 0.13 | 0.13 | -0.003 (-2.26%) | 196,000 |
28 Mar 2017 | HKD | 0.129 | 0.133 | 0.129 | 0.133 | 0.133 | +0.005 (+3.91%) | 52,000 |
27 Mar 2017 | HKD | 0.13 | 0.13 | 0.127 | 0.128 | 0.128 | -0.01 (-7.25%) | 898,222 |
24 Mar 2017 | HKD | 0.131 | 0.138 | 0.127 | 0.138 | 0.138 | -0.001 (-0.72%) | 3,176,000 |
23 Mar 2017 | HKD | 0.139 | 0.14 | 0.139 | 0.139 | 0.139 | +0.005 (+3.73%) | 28,000 |
22 Mar 2017 | HKD | 0.134 | 0.139 | 0.133 | 0.134 | 0.134 | -0.007 (-4.96%) | 520,443 |
21 Mar 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
20 Mar 2017 | HKD | 0.132 | 0.141 | 0.132 | 0.141 | 0.141 | +0.003 (+2.17%) | 352,000 |
17 Mar 2017 | HKD | 0.136 | 0.14 | 0.136 | 0.138 | 0.138 | +0.003 (+2.22%) | 880,000 |