Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 0.247 | 0.25 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 184,000 |
8 May 2017 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 150,000 |
5 May 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 916,000 |
4 May 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 600,000 |
3 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 0 |
2 May 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 616,000 |
1 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 140,000 |
27 Apr 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 8,000 |
26 Apr 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 0.248 | -0.002 (-0.80%) | 66,000 |
25 Apr 2017 | HKD | 0.255 | 0.255 | 0.247 | 0.25 | 0.25 | 0.0 (0.0%) | 4,078,000 |
24 Apr 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 724,000 |
21 Apr 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 553,000 |
20 Apr 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,568,000 |
19 Apr 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,248,000 |
18 Apr 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,608,000 |
17 Apr 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,412,000 |
12 Apr 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,000 |
11 Apr 2017 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 5,504,000 |
10 Apr 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,156,000 |
7 Apr 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 450,000 |
6 Apr 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,212,000 |
5 Apr 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,228,000 |
4 Apr 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,150,000 |
31 Mar 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 180,000 |
30 Mar 2017 | HKD | 0.265 | 0.285 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,094,000 |
29 Mar 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 240,000 |