Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.205 | 0.208 | 0.2 | 0.204 | 2.04 | -0.001 (-0.49%) | 3,193,935 |
26 Apr 2017 | HKD | 0.212 | 0.214 | 0.202 | 0.205 | 2.05 | -0.002 (-0.97%) | 43,175,000 |
25 Apr 2017 | HKD | 0.213 | 0.213 | 0.206 | 0.207 | 2.07 | -0.005 (-2.36%) | 13,075,000 |
24 Apr 2017 | HKD | 0.214 | 0.215 | 0.211 | 0.212 | 2.12 | 0.0 (0.0%) | 4,875,000 |
21 Apr 2017 | HKD | 0.216 | 0.218 | 0.211 | 0.212 | 2.12 | -0.003 (-1.40%) | 6,900,000 |
20 Apr 2017 | HKD | 0.219 | 0.219 | 0.208 | 0.215 | 2.15 | +0.002 (+0.94%) | 13,725,000 |
19 Apr 2017 | HKD | 0.216 | 0.216 | 0.209 | 0.213 | 2.13 | +0.002 (+0.95%) | 6,292,500 |
18 Apr 2017 | HKD | 0.213 | 0.219 | 0.21 | 0.211 | 2.11 | +0.001 (+0.48%) | 13,375,000 |
17 Apr 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | -0.002 (-0.94%) | 0 |
13 Apr 2017 | HKD | 0.212 | 0.215 | 0.207 | 0.212 | 2.12 | +0.003 (+1.44%) | 10,250,000 |
12 Apr 2017 | HKD | 0.208 | 0.212 | 0.205 | 0.209 | 2.09 | -0.001 (-0.48%) | 3,975,000 |
11 Apr 2017 | HKD | 0.211 | 0.223 | 0.209 | 0.21 | 2.1 | -0.005 (-2.33%) | 31,100,000 |
10 Apr 2017 | HKD | 0.224 | 0.229 | 0.209 | 0.215 | 2.15 | -0.001 (-0.46%) | 32,718,000 |
7 Apr 2017 | HKD | 0.218 | 0.22 | 0.21 | 0.216 | 2.16 | +0.008 (+3.85%) | 25,300,000 |
6 Apr 2017 | HKD | 0.201 | 0.212 | 0.199 | 0.208 | 2.08 | +0.003 (+1.46%) | 215,625,000 |
5 Apr 2017 | HKD | 0.219 | 0.222 | 0.204 | 0.205 | 2.05 | -0.015 (-6.82%) | 59,400,000 |
4 Apr 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.215 | 0.223 | 0.213 | 0.22 | 2.2 | +0.005 (+2.33%) | 30,275,000 |
31 Mar 2017 | HKD | 0.222 | 0.222 | 0.213 | 0.215 | 2.15 | -0.004 (-1.83%) | 57,200,000 |
30 Mar 2017 | HKD | 0.22 | 0.223 | 0.218 | 0.219 | 2.19 | -0.001 (-0.45%) | 78,650,000 |
29 Mar 2017 | HKD | 0.222 | 0.225 | 0.22 | 0.22 | 2.2 | +0.002 (+0.92%) | 29,775,000 |
28 Mar 2017 | HKD | 0.222 | 0.222 | 0.215 | 0.218 | 2.18 | +0.001 (+0.46%) | 100,925,000 |
27 Mar 2017 | HKD | 0.216 | 0.224 | 0.213 | 0.217 | 2.17 | -0.003 (-1.36%) | 42,775,000 |
24 Mar 2017 | HKD | 0.203 | 0.222 | 0.203 | 0.22 | 2.2 | +0.01 (+4.76%) | 33,000,000 |
23 Mar 2017 | HKD | 0.223 | 0.225 | 0.206 | 0.21 | 2.1 | -0.013 (-5.83%) | 3,900,000 |
22 Mar 2017 | HKD | 0.205 | 0.228 | 0.197 | 0.223 | 2.23 | +0.008 (+3.72%) | 1,575,000 |
21 Mar 2017 | HKD | 0.222 | 0.23 | 0.212 | 0.215 | 2.15 | -0.001 (-0.46%) | 350,000 |
20 Mar 2017 | HKD | 0.219 | 0.221 | 0.209 | 0.216 | 2.16 | +0.004 (+1.89%) | 163,500,000 |
17 Mar 2017 | HKD | 0.228 | 0.228 | 0.212 | 0.212 | 2.12 | -0.017 (-7.42%) | 2,400,000 |