Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,672,000 |
31 Mar 2017 | HKD | 0.5 | 0.53 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 7,668,000 |
30 Mar 2017 | HKD | 0.45 | 0.54 | 0.45 | 0.46 | 0.46 | +0.025 (+5.75%) | 22,425,049 |
29 Mar 2017 | HKD | 0.41 | 0.465 | 0.41 | 0.435 | 0.435 | +0.02 (+4.82%) | 1,272,000 |
28 Mar 2017 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 408,000 |
27 Mar 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 400,000 |
24 Mar 2017 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 344,000 |
23 Mar 2017 | HKD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 68,000 |
22 Mar 2017 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 548,000 |
21 Mar 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 100,000 |
20 Mar 2017 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 452,000 |
17 Mar 2017 | HKD | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 160,000 |
16 Mar 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 448,000 |
15 Mar 2017 | HKD | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 120,000 |
14 Mar 2017 | HKD | 0.475 | 0.475 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 144,000 |
13 Mar 2017 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 64,000 |
10 Mar 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 104,000 |
9 Mar 2017 | HKD | 0.415 | 0.445 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 440,000 |
8 Mar 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
7 Mar 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
6 Mar 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 204,000 |
3 Mar 2017 | HKD | 0.41 | 0.425 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 256,000 |
2 Mar 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 180,000 |
1 Mar 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
28 Feb 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
27 Feb 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Feb 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 384,000 |
23 Feb 2017 | HKD | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 476,000 |
22 Feb 2017 | HKD | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,204,000 |