Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.155 | 0.1599 | 0.153 | 0.156 | 1.2231 | -0.001 (-0.64%) | 1,054,918 |
3 May 2017 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 1.231 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.158 | 0.1599 | 0.153 | 0.157 | 1.231 | -0.003 (-1.81%) | 1,431,012 |
1 May 2017 | HKD | 0.1599 | 0.1599 | 0.1599 | 0.1599 | 1.2537 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.167 | 0.17 | 0.158 | 0.1599 | 1.2537 | -0.008 (-4.82%) | 3,499,729 |
27 Apr 2017 | HKD | 0.166 | 0.168 | 0.162 | 0.168 | 1.3172 | +0.002 (+1.20%) | 2,609,492 |
26 Apr 2017 | HKD | 0.167 | 0.168 | 0.166 | 0.166 | 1.3015 | -0.001 (-0.60%) | 336,045 |
25 Apr 2017 | HKD | 0.17 | 0.175 | 0.167 | 0.167 | 1.3094 | -0.001 (-0.60%) | 3,861,946 |
24 Apr 2017 | HKD | 0.163 | 0.1729 | 0.163 | 0.168 | 1.3172 | +0.002 (+1.20%) | 9,582,931 |
21 Apr 2017 | HKD | 0.168 | 0.17 | 0.165 | 0.166 | 1.3015 | -0.001 (-0.60%) | 624,952 |
20 Apr 2017 | HKD | 0.168 | 0.172 | 0.167 | 0.167 | 1.3094 | -0.005 (-2.91%) | 436,191 |
19 Apr 2017 | HKD | 0.169 | 0.172 | 0.168 | 0.172 | 1.3486 | +0.001 (+0.58%) | 206,617 |
18 Apr 2017 | HKD | 0.174 | 0.174 | 0.169 | 0.171 | 1.3407 | -0.004 (-2.29%) | 648,164 |
17 Apr 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.3721 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 1.3721 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.1789 | 0.1789 | 0.175 | 0.175 | 1.3721 | -0.003 (-1.69%) | 596,000 |
12 Apr 2017 | HKD | 0.177 | 0.178 | 0.176 | 0.178 | 1.3956 | -0.001 (-0.50%) | 227,023 |
11 Apr 2017 | HKD | 0.18 | 0.1859 | 0.176 | 0.1789 | 1.4027 | -0.001 (-0.61%) | 1,512,638 |
10 Apr 2017 | HKD | 0.1919 | 0.193 | 0.18 | 0.18 | 1.4113 | -0.008 (-4.26%) | 1,369,792 |
7 Apr 2017 | HKD | 0.19 | 0.193 | 0.188 | 0.188 | 1.474 | -0.005 (-2.59%) | 923,398 |
6 Apr 2017 | HKD | 0.196 | 0.196 | 0.183 | 0.193 | 1.5132 | -0.004 (-2.03%) | 548,427 |
5 Apr 2017 | HKD | 0.197 | 0.1979 | 0.197 | 0.197 | 1.5446 | -0.002 (-0.96%) | 158,151 |
4 Apr 2017 | HKD | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 1.5595 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.1979 | 0.1989 | 0.1979 | 0.1989 | 1.5595 | 0.0 (0.0%) | 145,397 |
31 Mar 2017 | HKD | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 1.5595 | +0.001 (+0.51%) | 38,262 |
30 Mar 2017 | HKD | 0.1989 | 0.1989 | 0.1979 | 0.1979 | 1.5517 | -0.002 (-1.05%) | 178,558 |
29 Mar 2017 | HKD | 0.1989 | 0.2 | 0.1989 | 0.2 | 1.5681 | +0.001 (+0.55%) | 56,118 |
28 Mar 2017 | HKD | 0.195 | 0.2049 | 0.194 | 0.1989 | 1.5595 | -0.001 (-0.55%) | 8,279,970 |
27 Mar 2017 | HKD | 0.2 | 0.202 | 0.1979 | 0.2 | 1.5681 | -0.003 (-1.48%) | 1,601,917 |
24 Mar 2017 | HKD | 0.2049 | 0.2049 | 0.1979 | 0.203 | 1.5916 | -0.002 (-0.93%) | 816,263 |