Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 5,296,000 |
27 Apr 2017 | HKD | 0.48 | 0.495 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 8,832,000 |
26 Apr 2017 | HKD | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 8,804,000 |
25 Apr 2017 | HKD | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 18,932,000 |
24 Apr 2017 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,454,000 |
21 Apr 2017 | HKD | 0.485 | 0.49 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 9,712,000 |
20 Apr 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,830,000 |
19 Apr 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 4,162,000 |
18 Apr 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,866,000 |
17 Apr 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,330,000 |
12 Apr 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,554,000 |
11 Apr 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,488,000 |
10 Apr 2017 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 2,628,000 |
7 Apr 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,772,000 |
6 Apr 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,034,000 |
5 Apr 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,588,000 |
4 Apr 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 4,126,000 |
31 Mar 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,314,000 |
30 Mar 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,238,000 |
29 Mar 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 3,330,000 |
28 Mar 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,786,000 |
27 Mar 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,244,000 |
24 Mar 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,202,000 |
23 Mar 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 11,160,000 |
22 Mar 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,550,000 |
21 Mar 2017 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,490,000 |
20 Mar 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,778,000 |