Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,440,000 |
20 Mar 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 685,000 |
17 Mar 2017 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,870,000 |
16 Mar 2017 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,110,000 |
15 Mar 2017 | HKD | 0.43 | 0.455 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,915,000 |
14 Mar 2017 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 975,000 |
13 Mar 2017 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 855,000 |
10 Mar 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 595,000 |
9 Mar 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 340,000 |
8 Mar 2017 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,505,000 |
7 Mar 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 455,000 |
6 Mar 2017 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 290,000 |
3 Mar 2017 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,080,000 |
2 Mar 2017 | HKD | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,290,000 |
1 Mar 2017 | HKD | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 6,490,000 |
28 Feb 2017 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,655,000 |
27 Feb 2017 | HKD | 0.405 | 0.43 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 3,540,000 |
24 Feb 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 50,000 |
23 Feb 2017 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,505,000 |
22 Feb 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 930,000 |
21 Feb 2017 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,438,861 |
20 Feb 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,300,000 |
17 Feb 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 390,000 |
16 Feb 2017 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 810,000 |
15 Feb 2017 | HKD | 0.39 | 0.415 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 3,170,000 |
14 Feb 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 250,000 |
13 Feb 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 445,000 |
10 Feb 2017 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 210,000 |
9 Feb 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 620,000 |
8 Feb 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,405,000 |