Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 7.5 | -0.01 (-2.60%) | 468,955 |
3 May 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 7.7 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 7.7 | -0.015 (-3.75%) | 605,887 |
1 May 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.375 | 0.405 | 0.375 | 0.4 | 8 | +0.025 (+6.67%) | 1,151,245 |
27 Apr 2017 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 7.5 | +0.005 (+1.35%) | 272,874 |
26 Apr 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 7.4 | -0.015 (-3.90%) | 400,408 |
25 Apr 2017 | HKD | 0.37 | 0.385 | 0.365 | 0.385 | 7.7 | +0.02 (+5.48%) | 769,363 |
24 Apr 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 7.3 | -0.01 (-2.67%) | 117,650 |
21 Apr 2017 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 339,749 |
20 Apr 2017 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 7.6 | +0.01 (+2.70%) | 645,389 |
19 Apr 2017 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 7.4 | -0.02 (-5.13%) | 728,538 |
18 Apr 2017 | HKD | 0.405 | 0.405 | 0.385 | 0.39 | 7.8 | -0.02 (-4.88%) | 801,090 |
17 Apr 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 8.2 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 8.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.405 | 0.42 | 0.405 | 0.41 | 8.2 | 0.0 (0.0%) | 671,406 |
12 Apr 2017 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 8.2 | +0.005 (+1.23%) | 388,400 |
11 Apr 2017 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 8.1 | -0.005 (-1.22%) | 391,690 |
10 Apr 2017 | HKD | 0.42 | 0.43 | 0.405 | 0.41 | 8.2 | -0.015 (-3.53%) | 1,586,634 |
7 Apr 2017 | HKD | 0.435 | 0.44 | 0.42 | 0.425 | 8.5 | -0.01 (-2.30%) | 790,678 |
6 Apr 2017 | HKD | 0.41 | 0.455 | 0.41 | 0.435 | 8.7 | +0.02 (+4.82%) | 3,467,453 |
5 Apr 2017 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 8.3 | -0.005 (-1.19%) | 956,526 |
4 Apr 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 8.4 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 8.4 | -0.015 (-3.45%) | 750,805 |
31 Mar 2017 | HKD | 0.45 | 0.45 | 0.42 | 0.435 | 8.7 | -0.015 (-3.33%) | 1,242,800 |
30 Mar 2017 | HKD | 0.47 | 0.49 | 0.44 | 0.45 | 9 | -0.05 (-10%) | 7,995,625 |
29 Mar 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 10 | -0.02 (-3.85%) | 1,080,786 |
28 Mar 2017 | HKD | 0.485 | 0.54 | 0.485 | 0.52 | 10.4 | +0.055 (+11.83%) | 2,672,526 |
27 Mar 2017 | HKD | 0.5 | 0.51 | 0.455 | 0.465 | 9.3 | -0.045 (-8.82%) | 1,028,713 |
24 Mar 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 10.2 | +0.01 (+2%) | 294,500 |