Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 5,640,000 |
31 Jan 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.44 | 0.495 | 0.44 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,400,000 |
26 Jan 2017 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 8,304,000 |
25 Jan 2017 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 6,256,000 |
24 Jan 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 5,192,000 |
23 Jan 2017 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 7,000,000 |
20 Jan 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 12,568,000 |
19 Jan 2017 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,304,000 |
18 Jan 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 10,376,500 |
17 Jan 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,728,000 |
16 Jan 2017 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,320,000 |
13 Jan 2017 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 6,456,000 |
12 Jan 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 5,624,000 |
11 Jan 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 7,704,000 |
10 Jan 2017 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 7,928,000 |
9 Jan 2017 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 9,472,000 |
6 Jan 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,456,000 |
5 Jan 2017 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 9,064,000 |
4 Jan 2017 | HKD | 0.48 | 0.5 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 13,776,000 |
3 Jan 2017 | HKD | 0.425 | 0.48 | 0.425 | 0.475 | 0.475 | +0.05 (+11.76%) | 14,640,000 |
2 Jan 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.41 | 0.445 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 14,632,000 |
29 Dec 2016 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 9,384,000 |
28 Dec 2016 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 8,992,000 |
27 Dec 2016 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 6,776,000 |
22 Dec 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 7,400,000 |