Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,220,000 |
10 Feb 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,560,000 |
9 Feb 2017 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,080,000 |
8 Feb 2017 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 540,000 |
7 Feb 2017 | HKD | 0.29 | 0.305 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 2,310,000 |
6 Feb 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,920,000 |
3 Feb 2017 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,570,000 |
2 Feb 2017 | HKD | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 4,670,000 |
1 Feb 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,330,000 |
31 Jan 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 490,000 |
26 Jan 2017 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,020,000 |
25 Jan 2017 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 4,790,000 |
24 Jan 2017 | HKD | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.025 (+9.80%) | 9,100,000 |
23 Jan 2017 | HKD | 0.242 | 0.26 | 0.242 | 0.255 | 0.255 | +0.01 (+4.08%) | 8,410,000 |
20 Jan 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 2,930,000 |
19 Jan 2017 | HKD | 0.24 | 0.25 | 0.234 | 0.249 | 0.249 | +0.006 (+2.47%) | 2,840,000 |
18 Jan 2017 | HKD | 0.236 | 0.243 | 0.235 | 0.243 | 0.243 | +0.004 (+1.67%) | 680,000 |
17 Jan 2017 | HKD | 0.241 | 0.241 | 0.236 | 0.239 | 0.239 | -0.002 (-0.83%) | 2,470,000 |
16 Jan 2017 | HKD | 0.24 | 0.24 | 0.238 | 0.241 | 0.241 | +0.001 (+0.42%) | 3,420,000 |
13 Jan 2017 | HKD | 0.24 | 0.24 | 0.236 | 0.24 | 0.24 | 0.0 (0.0%) | 470,000 |
12 Jan 2017 | HKD | 0.24 | 0.24 | 0.239 | 0.24 | 0.24 | -0.006 (-2.44%) | 800,000 |
11 Jan 2017 | HKD | 0.24 | 0.246 | 0.23 | 0.246 | 0.246 | +0.006 (+2.50%) | 1,600,000 |
10 Jan 2017 | HKD | 0.24 | 0.242 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 320,000 |
9 Jan 2017 | HKD | 0.244 | 0.246 | 0.242 | 0.242 | 0.242 | -0.001 (-0.41%) | 1,330,000 |
6 Jan 2017 | HKD | 0.249 | 0.25 | 0.242 | 0.243 | 0.243 | -0.003 (-1.22%) | 1,750,000 |
5 Jan 2017 | HKD | 0.24 | 0.246 | 0.239 | 0.246 | 0.246 | +0.006 (+2.50%) | 220,000 |
4 Jan 2017 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.004 (+1.69%) | 590,000 |
3 Jan 2017 | HKD | 0.23 | 0.236 | 0.23 | 0.236 | 0.236 | 0.0 (0.0%) | 130,000 |