Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 0.5111 | -0.01 (-1.85%) | 22,611,000 |
26 Apr 2017 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.5207 | 0.0 (0.0%) | 18,413,000 |
25 Apr 2017 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.5207 | 0.0 (0.0%) | 25,819,000 |
24 Apr 2017 | HKD | 0.58 | 0.6 | 0.53 | 0.54 | 0.5207 | -0.03 (-5.26%) | 17,811,000 |
21 Apr 2017 | HKD | 0.53 | 0.61 | 0.52 | 0.57 | 0.5497 | +0.04 (+7.55%) | 25,701,000 |
20 Apr 2017 | HKD | 0.55 | 0.58 | 0.47 | 0.53 | 0.5111 | -0.02 (-3.64%) | 47,024,000 |
19 Apr 2017 | HKD | 0.5 | 0.63 | 0.5 | 0.55 | 0.5304 | +0.03 (+5.77%) | 42,103,000 |
18 Apr 2017 | HKD | 0.69 | 0.69 | 0.51 | 0.52 | 0.5014 | -0.18 (-25.71%) | 75,937,005 |
17 Apr 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.675 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.675 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.75 | 0.75 | 0.69 | 0.7 | 0.675 | -0.06 (-7.89%) | 16,079,000 |
12 Apr 2017 | HKD | 0.86 | 0.87 | 0.73 | 0.76 | 0.7329 | -0.08 (-9.52%) | 18,389,000 |
11 Apr 2017 | HKD | 0.8 | 0.94 | 0.8 | 0.84 | 0.81 | +0.04 (+5%) | 23,995,000 |
10 Apr 2017 | HKD | 1.01 | 1.07 | 0.79 | 0.8 | 0.7715 | -0.25 (-23.81%) | 32,490,000 |
7 Apr 2017 | HKD | 1.33 | 1.38 | 0.92 | 1.05 | 1.0125 | -0.24 (-18.60%) | 38,403,000 |
6 Apr 2017 | HKD | 1.63 | 1.63 | 1.28 | 1.29 | 1.244 | -0.39 (-23.21%) | 18,220,000 |
5 Apr 2017 | HKD | 2.07 | 2.07 | 1.65 | 1.68 | 1.6201 | -0.35 (-17.24%) | 11,173,000 |
4 Apr 2017 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 1.9576 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 2.34 | 2.34 | 2 | 2.03 | 1.9576 | -0.27 (-11.74%) | 5,824,000 |
31 Mar 2017 | HKD | 2.5 | 2.5 | 2.25 | 2.3 | 2.2179 | -0.16 (-6.50%) | 6,987,000 |
30 Mar 2017 | HKD | 2.61 | 2.71 | 2.4 | 2.46 | 2.3722 | -0.14 (-5.38%) | 7,649,000 |
29 Mar 2017 | HKD | 2.51 | 3.04 | 2.48 | 2.6 | 2.5072 | +0.09 (+3.59%) | 9,230,000 |
28 Mar 2017 | HKD | 2.65 | 2.65 | 2.45 | 2.51 | 2.4204 | -0.01 (-0.40%) | 4,225,000 |
27 Mar 2017 | HKD | 2.7 | 2.7 | 2.45 | 2.52 | 2.4301 | -0.25 (-9.03%) | 5,107,000 |
24 Mar 2017 | HKD | 2.96 | 2.96 | 2.73 | 2.77 | 2.6712 | -0.18 (-6.10%) | 3,805,000 |
23 Mar 2017 | HKD | 3.11 | 3.19 | 2.9 | 2.95 | 2.8447 | -0.15 (-4.84%) | 4,484,000 |
22 Mar 2017 | HKD | 2.96 | 3.59 | 2.93 | 3.1 | 2.9894 | +0.17 (+5.80%) | 9,153,005 |
21 Mar 2017 | HKD | 3.59 | 3.59 | 2.82 | 2.93 | 2.8255 | -0.45 (-13.31%) | 5,462,000 |
20 Mar 2017 | HKD | 4.01 | 4.51 | 3.18 | 3.38 | 3.2594 | -0.32 (-8.65%) | 8,335,000 |
17 Mar 2017 | HKD | 2.6 | 3.97 | 2.55 | 3.7 | 3.568 | +1.2 (+48%) | 8,055,000 |