Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.15 | 0.15 | 0.14 | 0.143 | 0.143 | -0.013 (-8.33%) | 268,000 |
26 Apr 2017 | HKD | 0.165 | 0.17 | 0.15 | 0.156 | 0.156 | +0.008 (+5.41%) | 216,000 |
25 Apr 2017 | HKD | 0.136 | 0.15 | 0.136 | 0.148 | 0.148 | +0.008 (+5.71%) | 76,000 |
24 Apr 2017 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | -0.01 (-6.67%) | 4,000 |
21 Apr 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 0 |
20 Apr 2017 | HKD | 0.152 | 0.152 | 0.149 | 0.152 | 0.152 | -0.004 (-2.56%) | 1,020,000 |
19 Apr 2017 | HKD | 0.137 | 0.156 | 0.137 | 0.156 | 0.156 | +0.006 (+4%) | 192,000 |
18 Apr 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
17 Apr 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.004 (-2.60%) | 0 |
13 Apr 2017 | HKD | 0.16 | 0.16 | 0.154 | 0.154 | 0.154 | -0.003 (-1.91%) | 24,000 |
12 Apr 2017 | HKD | 0.151 | 0.157 | 0.15 | 0.157 | 0.157 | -0.008 (-4.85%) | 188,000 |
11 Apr 2017 | HKD | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | -0.003 (-1.79%) | 134,800 |
10 Apr 2017 | HKD | 0.169 | 0.17 | 0.168 | 0.168 | 0.168 | +0.002 (+1.20%) | 8,000 |
7 Apr 2017 | HKD | 0.153 | 0.166 | 0.148 | 0.166 | 0.166 | -0.004 (-2.35%) | 704,000 |
6 Apr 2017 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.001 (+0.59%) | 0 |
5 Apr 2017 | HKD | 0.17 | 0.17 | 0.158 | 0.169 | 0.169 | +0.009 (+5.62%) | 144,000 |
4 Apr 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 0 |
3 Apr 2017 | HKD | 0.157 | 0.162 | 0.157 | 0.162 | 0.162 | +0.005 (+3.18%) | 400,000 |
31 Mar 2017 | HKD | 0.15 | 0.165 | 0.149 | 0.157 | 0.157 | -0.012 (-7.10%) | 1,900,000 |
30 Mar 2017 | HKD | 0.178 | 0.178 | 0.168 | 0.169 | 0.169 | -0.011 (-6.11%) | 1,403,000 |
29 Mar 2017 | HKD | 0.171 | 0.18 | 0.171 | 0.18 | 0.18 | +0.006 (+3.45%) | 4,662,580 |
28 Mar 2017 | HKD | 0.168 | 0.174 | 0.168 | 0.174 | 0.174 | +0.006 (+3.57%) | 680,000 |
27 Mar 2017 | HKD | 0.169 | 0.169 | 0.168 | 0.168 | 0.168 | -0.007 (-4%) | 84,000 |
24 Mar 2017 | HKD | 0.176 | 0.176 | 0.161 | 0.175 | 0.175 | 0.0 (0.0%) | 332,400 |
23 Mar 2017 | HKD | 0.172 | 0.175 | 0.17 | 0.175 | 0.175 | +0.012 (+7.36%) | 3,870,000 |
22 Mar 2017 | HKD | 0.15 | 0.163 | 0.145 | 0.163 | 0.163 | +0.006 (+3.82%) | 288,000 |
21 Mar 2017 | HKD | 0.174 | 0.187 | 0.141 | 0.157 | 0.157 | -0.012 (-7.10%) | 2,906,000 |
20 Mar 2017 | HKD | 0.142 | 0.169 | 0.142 | 0.169 | 0.169 | +0.029 (+20.71%) | 1,934,000 |
17 Mar 2017 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 256,000 |