Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | HKD | 0.19 | 0.191 | 0.183 | 0.187 | 0.187 | -0.009 (-4.59%) | 20,618,000 |
25 Apr 2017 | HKD | 0.195 | 0.196 | 0.19 | 0.196 | 0.196 | -0.001 (-0.51%) | 11,180,000 |
24 Apr 2017 | HKD | 0.205 | 0.205 | 0.195 | 0.197 | 0.197 | -0.005 (-2.48%) | 8,532,000 |
21 Apr 2017 | HKD | 0.21 | 0.211 | 0.194 | 0.202 | 0.202 | -0.005 (-2.42%) | 23,452,000 |
20 Apr 2017 | HKD | 0.197 | 0.208 | 0.192 | 0.207 | 0.207 | +0.015 (+7.81%) | 18,848,000 |
19 Apr 2017 | HKD | 0.187 | 0.193 | 0.186 | 0.192 | 0.192 | +0.004 (+2.13%) | 18,666,000 |
18 Apr 2017 | HKD | 0.195 | 0.2 | 0.183 | 0.188 | 0.188 | -0.001 (-0.53%) | 19,006,000 |
17 Apr 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.208 | 0.208 | 0.185 | 0.189 | 0.189 | -0.019 (-9.13%) | 41,422,000 |
12 Apr 2017 | HKD | 0.202 | 0.215 | 0.2 | 0.208 | 0.208 | +0.006 (+2.97%) | 47,184,000 |
11 Apr 2017 | HKD | 0.188 | 0.207 | 0.188 | 0.202 | 0.202 | +0.014 (+7.45%) | 43,918,000 |
10 Apr 2017 | HKD | 0.174 | 0.19 | 0.174 | 0.188 | 0.188 | +0.01 (+5.62%) | 23,724,000 |
7 Apr 2017 | HKD | 0.168 | 0.179 | 0.162 | 0.178 | 0.178 | +0.012 (+7.23%) | 12,942,000 |
6 Apr 2017 | HKD | 0.159 | 0.17 | 0.155 | 0.166 | 0.166 | +0.006 (+3.75%) | 73,582,000 |
5 Apr 2017 | HKD | 0.161 | 0.165 | 0.159 | 0.16 | 0.16 | 0.0 (0.0%) | 17,589,400 |
4 Apr 2017 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.162 | 0.172 | 0.159 | 0.16 | 0.16 | 0.0 (0.0%) | 23,679,115 |
31 Mar 2017 | HKD | 0.168 | 0.169 | 0.158 | 0.16 | 0.16 | -0.01 (-5.88%) | 10,858,000 |
30 Mar 2017 | HKD | 0.173 | 0.176 | 0.168 | 0.17 | 0.17 | -0.004 (-2.30%) | 4,312,000 |
29 Mar 2017 | HKD | 0.17 | 0.179 | 0.17 | 0.174 | 0.174 | +0.004 (+2.35%) | 16,524,000 |
28 Mar 2017 | HKD | 0.162 | 0.171 | 0.162 | 0.17 | 0.17 | +0.008 (+4.94%) | 6,004,000 |
27 Mar 2017 | HKD | 0.168 | 0.168 | 0.161 | 0.162 | 0.162 | -0.003 (-1.82%) | 3,262,000 |
24 Mar 2017 | HKD | 0.168 | 0.168 | 0.164 | 0.165 | 0.165 | -0.003 (-1.79%) | 1,794,000 |
23 Mar 2017 | HKD | 0.17 | 0.17 | 0.167 | 0.168 | 0.168 | -0.002 (-1.18%) | 996,000 |
22 Mar 2017 | HKD | 0.17 | 0.177 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 944,000 |
21 Mar 2017 | HKD | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.001 (+0.59%) | 6,054,000 |
20 Mar 2017 | HKD | 0.162 | 0.172 | 0.162 | 0.169 | 0.169 | +0.007 (+4.32%) | 5,254,000 |
17 Mar 2017 | HKD | 0.162 | 0.162 | 0.16 | 0.162 | 0.162 | 0.0 (0.0%) | 4,064,000 |
16 Mar 2017 | HKD | 0.168 | 0.168 | 0.162 | 0.162 | 0.162 | -0.005 (-2.99%) | 6,044,000 |