Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | HKD | 0.041 | 0.045 | 0.041 | 0.043 | 2.15 | +0.001 (+2.38%) | 551,820 |
10 Feb 2017 | HKD | 0.043 | 0.043 | 0.039 | 0.042 | 2.1 | -0.001 (-2.33%) | 1,316,609 |
9 Feb 2017 | HKD | 0.046 | 0.046 | 0.039 | 0.043 | 2.15 | -0.005 (-10.42%) | 5,365,600 |
8 Feb 2017 | HKD | 0.049 | 0.049 | 0.047 | 0.048 | 2.4 | -0.001 (-2.04%) | 67,200 |
7 Feb 2017 | HKD | 0.05 | 0.051 | 0.046 | 0.049 | 2.45 | -0.001 (-2%) | 749,300 |
6 Feb 2017 | HKD | 0.047 | 0.05 | 0.045 | 0.05 | 2.5 | +0.003 (+6.38%) | 511,000 |
3 Feb 2017 | HKD | 0.043 | 0.048 | 0.043 | 0.047 | 2.35 | +0.003 (+6.82%) | 379,884 |
2 Feb 2017 | HKD | 0.043 | 0.046 | 0.043 | 0.044 | 2.2 | 0.0 (0.0%) | 762,800 |
1 Feb 2017 | HKD | 0.044 | 0.045 | 0.044 | 0.044 | 2.2 | -0.001 (-2.22%) | 90,400 |
31 Jan 2017 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 2.25 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 2.25 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.045 | 0.045 | 0.044 | 0.045 | 2.25 | -0.001 (-2.17%) | 24,000 |
26 Jan 2017 | HKD | 0.045 | 0.046 | 0.045 | 0.046 | 2.3 | 0.0 (0.0%) | 61,000 |
25 Jan 2017 | HKD | 0.045 | 0.046 | 0.044 | 0.046 | 2.3 | -0.002 (-4.17%) | 124,600 |
24 Jan 2017 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 2.4 | 0.0 (0.0%) | 0 |
23 Jan 2017 | HKD | 0.047 | 0.048 | 0.046 | 0.048 | 2.4 | 0.0 (0.0%) | 58,800 |
20 Jan 2017 | HKD | 0.048 | 0.049 | 0.046 | 0.048 | 2.4 | -0.001 (-2.04%) | 165,000 |
19 Jan 2017 | HKD | 0.048 | 0.049 | 0.048 | 0.049 | 2.45 | 0.0 (0.0%) | 96,380 |
18 Jan 2017 | HKD | 0.048 | 0.05 | 0.048 | 0.049 | 2.45 | -0.002 (-3.92%) | 170,200 |
17 Jan 2017 | HKD | 0.051 | 0.051 | 0.05 | 0.051 | 2.55 | 0.0 (0.0%) | 455,400 |
16 Jan 2017 | HKD | 0.051 | 0.052 | 0.045 | 0.051 | 2.55 | 0.0 (0.0%) | 953,000 |
13 Jan 2017 | HKD | 0.04 | 0.051 | 0.04 | 0.051 | 2.55 | +0.011 (+27.50%) | 1,527,100 |
12 Jan 2017 | HKD | 0.041 | 0.041 | 0.04 | 0.04 | 2 | -0.001 (-2.44%) | 65,200 |
11 Jan 2017 | HKD | 0.04 | 0.041 | 0.04 | 0.041 | 2.05 | +0.001 (+2.50%) | 21,200 |
10 Jan 2017 | HKD | 0.039 | 0.041 | 0.039 | 0.04 | 2 | +0.001 (+2.56%) | 209,800 |
9 Jan 2017 | HKD | 0.042 | 0.043 | 0.039 | 0.039 | 1.95 | -0.003 (-7.14%) | 682,600 |
6 Jan 2017 | HKD | 0.045 | 0.045 | 0.041 | 0.042 | 2.1 | -0.003 (-6.67%) | 192,320 |
5 Jan 2017 | HKD | 0.042 | 0.046 | 0.041 | 0.045 | 2.25 | +0.004 (+9.76%) | 1,027,200 |
4 Jan 2017 | HKD | 0.045 | 0.045 | 0.04 | 0.041 | 2.05 | -0.004 (-8.89%) | 830,000 |
3 Jan 2017 | HKD | 0.046 | 0.046 | 0.045 | 0.045 | 2.25 | -0.002 (-4.26%) | 234,000 |