Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 0.118 | 0.119 | 0.111 | 0.115 | 0.6332 | -0.003 (-2.54%) | 9,240,000 |
10 May 2017 | HKD | 0.12 | 0.121 | 0.116 | 0.118 | 0.6497 | -0.001 (-0.84%) | 3,389,200 |
9 May 2017 | HKD | 0.124 | 0.126 | 0.118 | 0.119 | 0.6552 | -0.002 (-1.65%) | 12,860,000 |
8 May 2017 | HKD | 0.116 | 0.124 | 0.116 | 0.121 | 0.6663 | +0.005 (+4.31%) | 12,540,000 |
5 May 2017 | HKD | 0.113 | 0.119 | 0.113 | 0.116 | 0.6387 | +0.003 (+2.65%) | 6,878,600 |
4 May 2017 | HKD | 0.113 | 0.129 | 0.111 | 0.113 | 0.6222 | 0.0 (0.0%) | 35,820,000 |
3 May 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.6222 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.113 | 0.117 | 0.11 | 0.113 | 0.6222 | 0.0 (0.0%) | 8,940,000 |
1 May 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.6222 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.115 | 0.135 | 0.113 | 0.113 | 0.6222 | +0.004 (+3.67%) | 69,126,800 |
27 Apr 2017 | HKD | 0.115 | 0.115 | 0.107 | 0.109 | 0.6002 | -0.004 (-3.54%) | 2,600,000 |
26 Apr 2017 | HKD | 0.108 | 0.115 | 0.107 | 0.113 | 0.6222 | +0.007 (+6.60%) | 3,560,000 |
25 Apr 2017 | HKD | 0.109 | 0.115 | 0.101 | 0.106 | 0.5837 | -0.006 (-5.36%) | 6,200,000 |
24 Apr 2017 | HKD | 0.113 | 0.114 | 0.11 | 0.112 | 0.6167 | -0.001 (-0.88%) | 2,000,000 |
21 Apr 2017 | HKD | 0.112 | 0.115 | 0.111 | 0.113 | 0.6222 | +0.001 (+0.89%) | 5,120,080 |
20 Apr 2017 | HKD | 0.115 | 0.119 | 0.111 | 0.112 | 0.6167 | -0.003 (-2.61%) | 6,140,640 |
19 Apr 2017 | HKD | 0.118 | 0.12 | 0.112 | 0.115 | 0.6332 | +0.002 (+1.77%) | 4,920,000 |
18 Apr 2017 | HKD | 0.124 | 0.124 | 0.113 | 0.113 | 0.6222 | -0.011 (-8.87%) | 9,680,000 |
17 Apr 2017 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.6828 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.6828 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.124 | 0.126 | 0.116 | 0.124 | 0.6828 | +0.005 (+4.20%) | 17,020,000 |
12 Apr 2017 | HKD | 0.113 | 0.132 | 0.106 | 0.119 | 0.6552 | +0.007 (+6.25%) | 53,101,280 |
11 Apr 2017 | HKD | 0.123 | 0.123 | 0.108 | 0.112 | 0.6167 | -0.012 (-9.68%) | 15,980,000 |
10 Apr 2017 | HKD | 0.139 | 0.139 | 0.121 | 0.124 | 0.6828 | -0.015 (-10.79%) | 49,780,000 |
7 Apr 2017 | HKD | 0.097 | 0.142 | 0.096 | 0.139 | 0.7654 | +0.043 (+44.79%) | 150,801,000 |
6 Apr 2017 | HKD | 0.108 | 0.11 | 0.095 | 0.096 | 0.5286 | -0.009 (-8.57%) | 42,920,000 |
5 Apr 2017 | HKD | 0.114 | 0.114 | 0.104 | 0.105 | 0.5782 | -0.01 (-8.70%) | 9,020,000 |
4 Apr 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.6332 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.116 | 0.118 | 0.105 | 0.115 | 0.6332 | -0.003 (-2.54%) | 8,780,000 |
31 Mar 2017 | HKD | 0.12 | 0.12 | 0.114 | 0.118 | 0.6497 | -0.004 (-3.28%) | 5,240,000 |