Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 0.199 | 0.2 | 0.188 | 0.199 | 0.995 | 0.0 (0.0%) | 156,800 |
5 May 2017 | HKD | 0.183 | 0.21 | 0.183 | 0.199 | 0.995 | +0.017 (+9.34%) | 438,200 |
4 May 2017 | HKD | 0.182 | 0.182 | 0.181 | 0.182 | 0.91 | 0.0 (0.0%) | 22,400 |
3 May 2017 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.91 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.175 | 0.185 | 0.172 | 0.182 | 0.91 | +0.007 (+4.00%) | 219,680 |
1 May 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.875 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 0.875 | -0.005 (-2.78%) | 203,008 |
27 Apr 2017 | HKD | 0.181 | 0.183 | 0.18 | 0.18 | 0.9 | -0.004 (-2.17%) | 186,600 |
26 Apr 2017 | HKD | 0.185 | 0.192 | 0.18 | 0.184 | 0.92 | -0.016 (-8%) | 784,600 |
25 Apr 2017 | HKD | 0.201 | 0.212 | 0.2 | 0.2 | 1 | -0.014 (-6.54%) | 141,020 |
24 Apr 2017 | HKD | 0.203 | 0.215 | 0.203 | 0.214 | 1.07 | -0.009 (-4.04%) | 152,000 |
21 Apr 2017 | HKD | 0.203 | 0.223 | 0.203 | 0.223 | 1.115 | +0.003 (+1.36%) | 571,400 |
20 Apr 2017 | HKD | 0.22 | 0.225 | 0.215 | 0.22 | 1.1 | 0.0 (0.0%) | 122,660 |
19 Apr 2017 | HKD | 0.212 | 0.22 | 0.212 | 0.22 | 1.1 | -0.005 (-2.22%) | 301,800 |
18 Apr 2017 | HKD | 0.23 | 0.236 | 0.224 | 0.225 | 1.125 | -0.011 (-4.66%) | 582,000 |
17 Apr 2017 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 1.18 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 1.18 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.245 | 0.245 | 0.236 | 0.236 | 1.18 | -0.012 (-4.84%) | 80,200 |
12 Apr 2017 | HKD | 0.25 | 0.25 | 0.248 | 0.248 | 1.24 | -0.002 (-0.80%) | 52,000 |
11 Apr 2017 | HKD | 0.245 | 0.28 | 0.24 | 0.25 | 1.25 | +0.004 (+1.63%) | 166,000 |
10 Apr 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.246 | 1.23 | -0.019 (-7.17%) | 68,600 |
7 Apr 2017 | HKD | 0.26 | 0.265 | 0.249 | 0.265 | 1.325 | +0.005 (+1.92%) | 65,965 |
6 Apr 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | 0.0 (0.0%) | 2,472 |
5 Apr 2017 | HKD | 0.27 | 0.28 | 0.25 | 0.26 | 1.3 | -0.01 (-3.70%) | 215,400 |
4 Apr 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 1.35 | +0.01 (+3.85%) | 164,000 |
31 Mar 2017 | HKD | 0.245 | 0.26 | 0.245 | 0.26 | 1.3 | +0.01 (+4%) | 61,600 |
30 Mar 2017 | HKD | 0.248 | 0.255 | 0.245 | 0.25 | 1.25 | -0.005 (-1.96%) | 106,280 |
29 Mar 2017 | HKD | 0.246 | 0.255 | 0.246 | 0.255 | 1.275 | -0.005 (-1.92%) | 27,280 |
28 Mar 2017 | HKD | 0.26 | 0.28 | 0.241 | 0.26 | 1.3 | +0.005 (+1.96%) | 498,616 |