Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | HKD | 0.35 | 0.39 | 0.345 | 0.38 | 7.5687 | +0.03 (+8.57%) | 11,090,000 |
8 Feb 2017 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 6.9712 | 0.0 (0.0%) | 2,185,000 |
7 Feb 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 6.9712 | -0.005 (-1.41%) | 2,750,000 |
6 Feb 2017 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 7.0708 | -0.005 (-1.39%) | 3,840,000 |
3 Feb 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 7.1704 | -0.01 (-2.70%) | 3,295,000 |
2 Feb 2017 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 7.3695 | +0.005 (+1.37%) | 1,550,000 |
1 Feb 2017 | HKD | 0.365 | 0.37 | 0.365 | 0.365 | 7.27 | 0.0 (0.0%) | 1,605,000 |
31 Jan 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 7.27 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 7.27 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 7.27 | -0.01 (-2.67%) | 340,000 |
26 Jan 2017 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 7.4691 | +0.005 (+1.35%) | 3,370,000 |
25 Jan 2017 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 7.3695 | -0.005 (-1.33%) | 1,175,000 |
24 Jan 2017 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 7.4691 | 0.0 (0.0%) | 2,265,000 |
23 Jan 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 7.4691 | -0.005 (-1.32%) | 2,135,000 |
20 Jan 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 7.5687 | +0.005 (+1.33%) | 1,135,000 |
19 Jan 2017 | HKD | 0.37 | 0.385 | 0.37 | 0.375 | 7.4691 | 0.0 (0.0%) | 1,985,000 |
18 Jan 2017 | HKD | 0.385 | 0.395 | 0.375 | 0.375 | 7.4691 | -0.01 (-2.60%) | 4,450,000 |
17 Jan 2017 | HKD | 0.375 | 0.395 | 0.355 | 0.385 | 7.6683 | +0.025 (+6.94%) | 13,456,200 |
16 Jan 2017 | HKD | 0.375 | 0.375 | 0.355 | 0.36 | 7.1704 | -0.01 (-2.70%) | 1,035,000 |
13 Jan 2017 | HKD | 0.375 | 0.39 | 0.37 | 0.37 | 7.3695 | -0.005 (-1.33%) | 3,090,000 |
12 Jan 2017 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 7.4691 | 0.0 (0.0%) | 3,370,000 |
11 Jan 2017 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 7.4691 | -0.015 (-3.85%) | 2,420,000 |
10 Jan 2017 | HKD | 0.38 | 0.405 | 0.375 | 0.39 | 7.7679 | +0.01 (+2.63%) | 17,495,000 |
9 Jan 2017 | HKD | 0.365 | 0.38 | 0.355 | 0.38 | 7.5687 | +0.01 (+2.70%) | 5,815,000 |
6 Jan 2017 | HKD | 0.385 | 0.39 | 0.365 | 0.37 | 7.3695 | -0.015 (-3.90%) | 6,560,000 |
5 Jan 2017 | HKD | 0.42 | 0.42 | 0.375 | 0.385 | 7.6683 | -0.015 (-3.75%) | 15,330,000 |
4 Jan 2017 | HKD | 0.345 | 0.425 | 0.345 | 0.4 | 7.9671 | +0.05 (+14.29%) | 51,565,000 |
3 Jan 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 6.9712 | 0.0 (0.0%) | 3,440,000 |
2 Jan 2017 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 6.9712 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 6.9712 | 0.0 (0.0%) | 2,560,000 |