Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.132 | 0.143 | 0.132 | 0.135 | 0.135 | -0.008 (-5.59%) | 476,000 |
15 Mar 2017 | HKD | 0.131 | 0.144 | 0.13 | 0.143 | 0.143 | +0.006 (+4.38%) | 236,000 |
14 Mar 2017 | HKD | 0.138 | 0.139 | 0.137 | 0.137 | 0.137 | +0.006 (+4.58%) | 700,000 |
13 Mar 2017 | HKD | 0.131 | 0.131 | 0.127 | 0.131 | 0.131 | -0.007 (-5.07%) | 499,000 |
10 Mar 2017 | HKD | 0.138 | 0.138 | 0.135 | 0.138 | 0.138 | +0.005 (+3.76%) | 444,000 |
9 Mar 2017 | HKD | 0.13 | 0.138 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 164,000 |
8 Mar 2017 | HKD | 0.137 | 0.137 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 4,076,000 |
7 Mar 2017 | HKD | 0.132 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 4,071,111 |
6 Mar 2017 | HKD | 0.14 | 0.14 | 0.132 | 0.135 | 0.135 | -0.005 (-3.57%) | 504,000 |
3 Mar 2017 | HKD | 0.147 | 0.147 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 36,000 |
2 Mar 2017 | HKD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | +0.011 (+7.91%) | 44,000 |
1 Mar 2017 | HKD | 0.139 | 0.139 | 0.136 | 0.139 | 0.139 | +0.006 (+4.51%) | 3,188,000 |
28 Feb 2017 | HKD | 0.137 | 0.137 | 0.13 | 0.133 | 0.133 | -0.007 (-5%) | 6,772,000 |
27 Feb 2017 | HKD | 0.145 | 0.145 | 0.139 | 0.14 | 0.14 | -0.004 (-2.78%) | 1,584,000 |
24 Feb 2017 | HKD | 0.155 | 0.162 | 0.144 | 0.144 | 0.144 | -0.002 (-1.37%) | 316,000 |
23 Feb 2017 | HKD | 0.141 | 0.148 | 0.141 | 0.146 | 0.146 | +0.003 (+2.10%) | 624,000 |
22 Feb 2017 | HKD | 0.142 | 0.155 | 0.142 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,240,000 |
21 Feb 2017 | HKD | 0.153 | 0.153 | 0.145 | 0.145 | 0.145 | -0.008 (-5.23%) | 636,000 |
20 Feb 2017 | HKD | 0.143 | 0.153 | 0.143 | 0.153 | 0.153 | +0.007 (+4.79%) | 620,000 |
17 Feb 2017 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
16 Feb 2017 | HKD | 0.15 | 0.152 | 0.145 | 0.146 | 0.146 | +0.001 (+0.69%) | 1,014,222 |
15 Feb 2017 | HKD | 0.141 | 0.147 | 0.141 | 0.145 | 0.145 | +0.005 (+3.57%) | 636,000 |
14 Feb 2017 | HKD | 0.14 | 0.141 | 0.139 | 0.14 | 0.14 | -0.003 (-2.10%) | 1,616,000 |
13 Feb 2017 | HKD | 0.142 | 0.148 | 0.141 | 0.143 | 0.143 | -0.003 (-2.05%) | 1,436,000 |
10 Feb 2017 | HKD | 0.147 | 0.148 | 0.141 | 0.146 | 0.146 | -0.003 (-2.01%) | 344,000 |
9 Feb 2017 | HKD | 0.153 | 0.153 | 0.145 | 0.149 | 0.149 | -0.004 (-2.61%) | 524,000 |
8 Feb 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 212,000 |
7 Feb 2017 | HKD | 0.152 | 0.154 | 0.15 | 0.153 | 0.153 | -0.006 (-3.77%) | 544,000 |
6 Feb 2017 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 348,000 |
3 Feb 2017 | HKD | 0.16 | 0.16 | 0.15 | 0.159 | 0.159 | -0.006 (-3.64%) | 116,000 |