Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | HKD | 0.071 | 0.071 | 0.07 | 0.071 | 1.136 | -0.001 (-1.39%) | 4,400,000 |
17 May 2017 | HKD | 0.071 | 0.072 | 0.071 | 0.072 | 1.152 | +0.001 (+1.41%) | 5,360,450 |
16 May 2017 | HKD | 0.071 | 0.072 | 0.07 | 0.071 | 1.136 | +0.001 (+1.43%) | 6,140,000 |
15 May 2017 | HKD | 0.074 | 0.074 | 0.069 | 0.07 | 1.12 | -0.002 (-2.78%) | 18,540,000 |
12 May 2017 | HKD | 0.071 | 0.078 | 0.07 | 0.072 | 1.152 | +0.001 (+1.41%) | 13,700,000 |
11 May 2017 | HKD | 0.071 | 0.071 | 0.07 | 0.071 | 1.136 | 0.0 (0.0%) | 7,020,000 |
10 May 2017 | HKD | 0.071 | 0.072 | 0.069 | 0.071 | 1.136 | 0.0 (0.0%) | 6,500,000 |
9 May 2017 | HKD | 0.073 | 0.073 | 0.07 | 0.071 | 1.136 | -0.001 (-1.39%) | 9,536,000 |
8 May 2017 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 1.152 | 0.0 (0.0%) | 3,970,000 |
5 May 2017 | HKD | 0.07 | 0.072 | 0.07 | 0.072 | 1.152 | 0.0 (0.0%) | 3,040,000 |
4 May 2017 | HKD | 0.07 | 0.072 | 0.069 | 0.072 | 1.152 | +0.002 (+2.86%) | 10,320,000 |
3 May 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.12 | -0.002 (-2.78%) | 0 |
2 May 2017 | HKD | 0.073 | 0.073 | 0.07 | 0.072 | 1.152 | +0.002 (+2.86%) | 9,700,000 |
1 May 2017 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.12 | -0.003 (-4.11%) | 0 |
28 Apr 2017 | HKD | 0.075 | 0.075 | 0.07 | 0.073 | 1.168 | -0.002 (-2.67%) | 15,990,000 |
27 Apr 2017 | HKD | 0.076 | 0.076 | 0.072 | 0.075 | 1.2 | -0.001 (-1.32%) | 17,760,247 |
26 Apr 2017 | HKD | 0.075 | 0.076 | 0.073 | 0.076 | 1.216 | 0.0 (0.0%) | 9,560,000 |
25 Apr 2017 | HKD | 0.076 | 0.076 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 2,280,000 |
24 Apr 2017 | HKD | 0.077 | 0.077 | 0.075 | 0.076 | 1.216 | -0.001 (-1.30%) | 6,140,000 |
21 Apr 2017 | HKD | 0.077 | 0.077 | 0.075 | 0.077 | 1.232 | 0.0 (0.0%) | 5,820,000 |
20 Apr 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.077 | 1.232 | 0.0 (0.0%) | 3,700,000 |
19 Apr 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.077 | 1.232 | -0.001 (-1.28%) | 2,900,000 |
18 Apr 2017 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 1.248 | -0.002 (-2.50%) | 6,380,000 |
17 Apr 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 1.28 | +0.001 (+1.27%) | 4,740,000 |
12 Apr 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.079 | 1.264 | 0.0 (0.0%) | 8,800,000 |
11 Apr 2017 | HKD | 0.081 | 0.081 | 0.078 | 0.079 | 1.264 | 0.0 (0.0%) | 35,320,000 |
10 Apr 2017 | HKD | 0.081 | 0.082 | 0.079 | 0.079 | 1.264 | -0.001 (-1.25%) | 13,080,000 |
7 Apr 2017 | HKD | 0.082 | 0.082 | 0.079 | 0.08 | 1.28 | -0.002 (-2.44%) | 8,960,000 |