Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 0.355 | 0.375 | 0.355 | 0.36 | 7.1704 | +0.01 (+2.86%) | 33,455,000 |
22 Mar 2017 | HKD | 0.35 | 0.37 | 0.34 | 0.35 | 6.9712 | -0.005 (-1.41%) | 68,115,000 |
21 Mar 2017 | HKD | 0.32 | 0.355 | 0.32 | 0.355 | 7.0708 | +0.025 (+7.58%) | 36,445,000 |
20 Mar 2017 | HKD | 0.305 | 0.33 | 0.3 | 0.33 | 6.5728 | +0.015 (+4.76%) | 4,565,000 |
17 Mar 2017 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 6.2741 | 0.0 (0.0%) | 2,045,000 |
16 Mar 2017 | HKD | 0.31 | 0.33 | 0.305 | 0.315 | 6.2741 | +0.005 (+1.61%) | 7,545,000 |
15 Mar 2017 | HKD | 0.29 | 0.31 | 0.28 | 0.31 | 6.1745 | +0.015 (+5.08%) | 8,325,000 |
14 Mar 2017 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 5.8757 | -0.005 (-1.67%) | 3,425,000 |
13 Mar 2017 | HKD | 0.325 | 0.325 | 0.295 | 0.3 | 5.9753 | -0.015 (-4.76%) | 8,565,000 |
10 Mar 2017 | HKD | 0.33 | 0.335 | 0.31 | 0.315 | 6.2741 | -0.03 (-8.70%) | 8,600,000 |
9 Mar 2017 | HKD | 0.34 | 0.35 | 0.33 | 0.345 | 6.8716 | 0.0 (0.0%) | 2,525,000 |
8 Mar 2017 | HKD | 0.34 | 0.355 | 0.34 | 0.345 | 6.8716 | +0.005 (+1.47%) | 1,270,000 |
7 Mar 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 6.772 | -0.005 (-1.45%) | 1,400,000 |
6 Mar 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 6.8716 | -0.005 (-1.43%) | 3,195,000 |
3 Mar 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 6.9712 | 0.0 (0.0%) | 1,510,000 |
2 Mar 2017 | HKD | 0.365 | 0.365 | 0.345 | 0.35 | 6.9712 | -0.005 (-1.41%) | 2,550,000 |
1 Mar 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 7.0708 | 0.0 (0.0%) | 2,055,000 |
28 Feb 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 7.0708 | -0.005 (-1.39%) | 4,200,000 |
27 Feb 2017 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 7.1704 | -0.01 (-2.70%) | 2,435,000 |
24 Feb 2017 | HKD | 0.365 | 0.39 | 0.36 | 0.37 | 7.3695 | +0.005 (+1.37%) | 30,640,000 |
23 Feb 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.365 | 7.27 | -0.005 (-1.35%) | 2,710,000 |
22 Feb 2017 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 7.3695 | +0.01 (+2.78%) | 2,040,000 |
21 Feb 2017 | HKD | 0.365 | 0.375 | 0.355 | 0.36 | 7.1704 | -0.005 (-1.37%) | 1,420,000 |
20 Feb 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 7.27 | 0.0 (0.0%) | 1,370,000 |
17 Feb 2017 | HKD | 0.355 | 0.375 | 0.345 | 0.365 | 7.27 | +0.015 (+4.29%) | 9,340,000 |
16 Feb 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 6.9712 | -0.005 (-1.41%) | 5,315,000 |
15 Feb 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 7.0708 | +0.005 (+1.43%) | 3,900,000 |
14 Feb 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 6.9712 | 0.0 (0.0%) | 1,965,000 |
13 Feb 2017 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 6.9712 | -0.01 (-2.78%) | 3,840,000 |
10 Feb 2017 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 7.1704 | -0.02 (-5.26%) | 3,860,000 |