Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 1,764,000 |
8 Mar 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 696,000 |
7 Mar 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,244,000 |
6 Mar 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 76,000 |
3 Mar 2017 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 100,000 |
2 Mar 2017 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 268,000 |
1 Mar 2017 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 400,000 |
28 Feb 2017 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 456,000 |
27 Feb 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 604,000 |
24 Feb 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 40,000 |
23 Feb 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 176,000 |
22 Feb 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 400,000 |
21 Feb 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 116,000 |
20 Feb 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 588,000 |
17 Feb 2017 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,500,000 |
16 Feb 2017 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,244,000 |
15 Feb 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 336,000 |
14 Feb 2017 | HKD | 0.61 | 0.62 | 0.56 | 0.62 | 0.62 | 0.0 (0.0%) | 3,024,000 |
13 Feb 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,188,000 |
10 Feb 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,784,000 |
9 Feb 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 248,000 |
8 Feb 2017 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 828,000 |
7 Feb 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 348,000 |
6 Feb 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 324,000 |
3 Feb 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 368,000 |
2 Feb 2017 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 848,000 |
1 Feb 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 152,000 |
31 Jan 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 124,000 |