Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 4,840,000 |
25 Apr 2017 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,512,000 |
24 Apr 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,120,000 |
21 Apr 2017 | HKD | 0.45 | 0.455 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 6,680,000 |
20 Apr 2017 | HKD | 0.44 | 0.46 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,512,000 |
19 Apr 2017 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 5,760,000 |
18 Apr 2017 | HKD | 0.42 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 4,968,000 |
17 Apr 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,624,000 |
12 Apr 2017 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 4,512,000 |
11 Apr 2017 | HKD | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,648,000 |
10 Apr 2017 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,880,000 |
7 Apr 2017 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 3,768,000 |
6 Apr 2017 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 3,888,000 |
5 Apr 2017 | HKD | 0.41 | 0.44 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 5,872,000 |
4 Apr 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 3,648,000 |
31 Mar 2017 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,776,000 |
30 Mar 2017 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,056,000 |
29 Mar 2017 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,144,000 |
28 Mar 2017 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,952,000 |
27 Mar 2017 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,408,000 |
24 Mar 2017 | HKD | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 4,232,000 |
23 Mar 2017 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 3,544,000 |
22 Mar 2017 | HKD | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,744,000 |
21 Mar 2017 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 4,192,000 |
20 Mar 2017 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,256,000 |
17 Mar 2017 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,912,000 |
16 Mar 2017 | HKD | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,496,000 |