Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,740,000 |
25 Apr 2017 | HKD | 0.455 | 0.455 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 3,040,000 |
24 Apr 2017 | HKD | 0.44 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,440,000 |
21 Apr 2017 | HKD | 0.45 | 0.465 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,020,000 |
20 Apr 2017 | HKD | 0.435 | 0.455 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 4,100,000 |
19 Apr 2017 | HKD | 0.435 | 0.435 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 3,140,000 |
18 Apr 2017 | HKD | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,060,000 |
17 Apr 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 3,120,000 |
12 Apr 2017 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 6,200,000 |
11 Apr 2017 | HKD | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 2,280,000 |
10 Apr 2017 | HKD | 0.47 | 0.47 | 0.435 | 0.435 | 0.435 | -0.045 (-9.38%) | 10,060,000 |
7 Apr 2017 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,940,000 |
6 Apr 2017 | HKD | 0.49 | 0.495 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 10,630,000 |
5 Apr 2017 | HKD | 0.485 | 0.495 | 0.455 | 0.49 | 0.49 | +0.03 (+6.52%) | 16,100,000 |
4 Apr 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.48 | 0.495 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 23,860,000 |
31 Mar 2017 | HKD | 0.435 | 0.48 | 0.43 | 0.47 | 0.47 | +0.04 (+9.30%) | 35,540,000 |
30 Mar 2017 | HKD | 0.405 | 0.445 | 0.395 | 0.43 | 0.43 | +0.025 (+6.17%) | 45,600,000 |
29 Mar 2017 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 9,100,000 |
28 Mar 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,630,000 |
27 Mar 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,800,000 |
24 Mar 2017 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 9,480,000 |
23 Mar 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 11,720,000 |
22 Mar 2017 | HKD | 0.405 | 0.405 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 62,280,000 |
21 Mar 2017 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 9,840,000 |
20 Mar 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.02 (+5.33%) | 3,800,000 |
17 Mar 2017 | HKD | 0.355 | 0.385 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 4,120,000 |
16 Mar 2017 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,780,000 |