Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 3.9448 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 3.9448 | -0.01 (-1.22%) | 90,000 |
12 Apr 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 3.9935 | 0.0 (0.0%) | 68,000 |
11 Apr 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 3.9935 | +0.02 (+2.50%) | 82,000 |
10 Apr 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 3.8961 | 0.0 (0.0%) | 238,000 |
7 Apr 2017 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 3.8961 | 0.0 (0.0%) | 204,000 |
6 Apr 2017 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 3.8961 | 0.0 (0.0%) | 218,000 |
5 Apr 2017 | HKD | 0.79 | 0.8 | 0.76 | 0.8 | 3.8961 | 0.0 (0.0%) | 634,000 |
4 Apr 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 3.8961 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 3.8961 | -0.01 (-1.23%) | 10,000 |
31 Mar 2017 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 3.9448 | +0.02 (+2.53%) | 358,000 |
30 Mar 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 3.8474 | -0.01 (-1.25%) | 62,000 |
29 Mar 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 3.8961 | -0.01 (-1.23%) | 48,000 |
28 Mar 2017 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 3.9448 | 0.0 (0.0%) | 16,000 |
27 Mar 2017 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 3.9448 | -0.02 (-2.41%) | 28,000 |
24 Mar 2017 | HKD | 0.79 | 0.85 | 0.79 | 0.83 | 4.0422 | +0.04 (+5.06%) | 1,338,000 |
23 Mar 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 3.8474 | -0.01 (-1.25%) | 796,000 |
22 Mar 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 3.8961 | +0.01 (+1.27%) | 1,136,000 |
21 Mar 2017 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 3.8474 | +0.01 (+1.28%) | 990,000 |
20 Mar 2017 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 3.7987 | -0.01 (-1.27%) | 476,000 |
17 Mar 2017 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 3.8474 | -0.04 (-4.82%) | 1,196,000 |
16 Mar 2017 | HKD | 0.83 | 0.85 | 0.82 | 0.83 | 4.0422 | 0.0 (0.0%) | 178,000 |
15 Mar 2017 | HKD | 0.87 | 0.87 | 0.82 | 0.83 | 4.0422 | 0.0 (0.0%) | 428,000 |
14 Mar 2017 | HKD | 0.8 | 0.88 | 0.8 | 0.83 | 4.0422 | +0.05 (+6.41%) | 910,000 |
13 Mar 2017 | HKD | 0.78 | 0.8 | 0.76 | 0.78 | 3.7987 | -0.01 (-1.27%) | 568,000 |
10 Mar 2017 | HKD | 0.82 | 0.82 | 0.72 | 0.79 | 3.8474 | -0.05 (-5.95%) | 1,180,000 |
9 Mar 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 4.0909 | +0.01 (+1.20%) | 692,000 |
8 Mar 2017 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 4.0422 | -0.05 (-5.68%) | 622,000 |
7 Mar 2017 | HKD | 0.88 | 0.88 | 0.84 | 0.88 | 4.2857 | 0.0 (0.0%) | 496,000 |
6 Mar 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 4.2857 | 0.0 (0.0%) | 166,000 |