Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 0.074 | 0.109 | 0.073 | 0.105 | 0.5782 | +0.032 (+43.84%) | 327,572,000 |
15 Feb 2017 | HKD | 0.058 | 0.075 | 0.056 | 0.073 | 0.402 | +0.015 (+25.86%) | 135,620,000 |
14 Feb 2017 | HKD | 0.057 | 0.059 | 0.053 | 0.058 | 0.3194 | +0.002 (+3.57%) | 27,180,000 |
13 Feb 2017 | HKD | 0.056 | 0.059 | 0.055 | 0.056 | 0.3084 | -0.001 (-1.75%) | 19,020,000 |
10 Feb 2017 | HKD | 0.07 | 0.07 | 0.055 | 0.057 | 0.3139 | -0.013 (-18.57%) | 62,380,000 |
9 Feb 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.3854 | 0.0 (0.0%) | 0 |
8 Feb 2017 | HKD | 0.062 | 0.078 | 0.061 | 0.07 | 0.3854 | +0.007 (+11.11%) | 82,180,000 |
7 Feb 2017 | HKD | 0.065 | 0.065 | 0.062 | 0.063 | 0.3469 | 0.0 (0.0%) | 3,524,000 |
6 Feb 2017 | HKD | 0.061 | 0.068 | 0.06 | 0.063 | 0.3469 | +0.002 (+3.28%) | 23,820,000 |
3 Feb 2017 | HKD | 0.063 | 0.063 | 0.05 | 0.061 | 0.3359 | -0.002 (-3.17%) | 131,022,141 |
2 Feb 2017 | HKD | 0.069 | 0.071 | 0.055 | 0.063 | 0.3469 | -0.006 (-8.70%) | 88,400,000 |
1 Feb 2017 | HKD | 0.071 | 0.072 | 0.069 | 0.069 | 0.3799 | -0.003 (-4.17%) | 5,000,000 |
31 Jan 2017 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.3965 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.3965 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.072 | 0.073 | 0.072 | 0.072 | 0.3965 | 0.0 (0.0%) | 8,200,000 |
26 Jan 2017 | HKD | 0.075 | 0.075 | 0.072 | 0.072 | 0.3965 | -0.003 (-4%) | 7,280,000 |
25 Jan 2017 | HKD | 0.074 | 0.075 | 0.072 | 0.075 | 0.413 | +0.001 (+1.35%) | 8,940,000 |
24 Jan 2017 | HKD | 0.074 | 0.076 | 0.072 | 0.074 | 0.4075 | 0.0 (0.0%) | 8,720,000 |
23 Jan 2017 | HKD | 0.072 | 0.076 | 0.072 | 0.074 | 0.4075 | +0.003 (+4.23%) | 16,420,000 |
20 Jan 2017 | HKD | 0.071 | 0.073 | 0.066 | 0.071 | 0.3909 | 0.0 (0.0%) | 41,760,000 |
19 Jan 2017 | HKD | 0.066 | 0.076 | 0.066 | 0.071 | 0.3909 | +0.005 (+7.58%) | 30,680,320 |
18 Jan 2017 | HKD | 0.074 | 0.078 | 0.064 | 0.066 | 0.3634 | -0.008 (-10.81%) | 29,280,000 |
17 Jan 2017 | HKD | 0.077 | 0.082 | 0.073 | 0.074 | 0.4075 | -0.003 (-3.90%) | 16,380,000 |
16 Jan 2017 | HKD | 0.085 | 0.085 | 0.077 | 0.077 | 0.424 | -0.008 (-9.41%) | 11,400,240 |
13 Jan 2017 | HKD | 0.09 | 0.091 | 0.084 | 0.085 | 0.468 | -0.006 (-6.59%) | 10,680,000 |
12 Jan 2017 | HKD | 0.092 | 0.098 | 0.091 | 0.091 | 0.5011 | -0.001 (-1.09%) | 12,220,000 |
11 Jan 2017 | HKD | 0.102 | 0.102 | 0.092 | 0.092 | 0.5066 | -0.008 (-8%) | 16,920,000 |
10 Jan 2017 | HKD | 0.104 | 0.104 | 0.099 | 0.1 | 0.5506 | -0.005 (-4.76%) | 14,840,000 |
9 Jan 2017 | HKD | 0.113 | 0.113 | 0.104 | 0.105 | 0.5782 | -0.005 (-4.55%) | 7,720,000 |
6 Jan 2017 | HKD | 0.115 | 0.115 | 0.108 | 0.11 | 0.6057 | -0.007 (-5.98%) | 13,640,000 |