Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 0.25 | 0.25 | 0.23 | 0.234 | 0.234 | -0.011 (-4.49%) | 19,992,000 |
22 Mar 2017 | HKD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 5,320,000 |
21 Mar 2017 | HKD | 0.244 | 0.249 | 0.241 | 0.245 | 0.245 | +0.001 (+0.41%) | 4,224,000 |
20 Mar 2017 | HKD | 0.25 | 0.25 | 0.24 | 0.244 | 0.244 | -0.011 (-4.31%) | 15,711,036 |
17 Mar 2017 | HKD | 0.245 | 0.255 | 0.24 | 0.255 | 0.255 | +0.008 (+3.24%) | 11,308,000 |
16 Mar 2017 | HKD | 0.25 | 0.25 | 0.244 | 0.247 | 0.247 | +0.002 (+0.82%) | 2,754,000 |
15 Mar 2017 | HKD | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 6,720,000 |
14 Mar 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,502,000 |
13 Mar 2017 | HKD | 0.246 | 0.255 | 0.24 | 0.255 | 0.255 | +0.008 (+3.24%) | 6,000,000 |
10 Mar 2017 | HKD | 0.247 | 0.25 | 0.243 | 0.247 | 0.247 | 0.0 (0.0%) | 2,148,000 |
9 Mar 2017 | HKD | 0.248 | 0.249 | 0.232 | 0.247 | 0.247 | -0.001 (-0.40%) | 4,712,000 |
8 Mar 2017 | HKD | 0.246 | 0.249 | 0.243 | 0.248 | 0.248 | +0.001 (+0.40%) | 3,658,000 |
7 Mar 2017 | HKD | 0.248 | 0.25 | 0.245 | 0.247 | 0.247 | -0.002 (-0.80%) | 976,333 |
6 Mar 2017 | HKD | 0.249 | 0.25 | 0.247 | 0.249 | 0.249 | +0.001 (+0.40%) | 1,292,000 |
3 Mar 2017 | HKD | 0.245 | 0.249 | 0.245 | 0.248 | 0.248 | +0.003 (+1.22%) | 1,838,000 |
2 Mar 2017 | HKD | 0.24 | 0.246 | 0.239 | 0.245 | 0.245 | 0.0 (0.0%) | 5,086,000 |
1 Mar 2017 | HKD | 0.245 | 0.249 | 0.234 | 0.245 | 0.245 | +0.001 (+0.41%) | 20,862,398 |
28 Feb 2017 | HKD | 0.246 | 0.249 | 0.243 | 0.244 | 0.244 | -0.004 (-1.61%) | 14,956,000 |
27 Feb 2017 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 0.248 | -0.001 (-0.40%) | 1,706,000 |
24 Feb 2017 | HKD | 0.248 | 0.255 | 0.247 | 0.249 | 0.249 | +0.002 (+0.81%) | 4,580,000 |
23 Feb 2017 | HKD | 0.255 | 0.26 | 0.246 | 0.247 | 0.247 | -0.008 (-3.14%) | 14,498,000 |
22 Feb 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,924,000 |
21 Feb 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,282,000 |
20 Feb 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 6,453,331 |
17 Feb 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 5,300,000 |
16 Feb 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,752,000 |
15 Feb 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 6,758,000 |
14 Feb 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,698,587 |
13 Feb 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,822,000 |
10 Feb 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 5,476,657 |