Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.032 | 0.032 | 0.03 | 0.032 | 6.4 | +0.001 (+3.23%) | 2,457,400 |
15 Mar 2017 | HKD | 0.03 | 0.031 | 0.029 | 0.031 | 6.2 | +0.001 (+3.33%) | 1,756,900 |
14 Mar 2017 | HKD | 0.03 | 0.03 | 0.028 | 0.03 | 6 | 0.0 (0.0%) | 1,575,150 |
13 Mar 2017 | HKD | 0.029 | 0.03 | 0.028 | 0.03 | 6 | +0.002 (+7.14%) | 1,077,700 |
10 Mar 2017 | HKD | 0.028 | 0.029 | 0.027 | 0.028 | 5.6 | 0.0 (0.0%) | 1,445,788 |
9 Mar 2017 | HKD | 0.029 | 0.03 | 0.026 | 0.028 | 5.6 | -0.002 (-6.67%) | 2,579,375 |
8 Mar 2017 | HKD | 0.032 | 0.032 | 0.029 | 0.03 | 6 | -0.002 (-6.25%) | 1,865,725 |
7 Mar 2017 | HKD | 0.032 | 0.032 | 0.03 | 0.032 | 6.4 | -0.001 (-3.03%) | 1,389,550 |
6 Mar 2017 | HKD | 0.033 | 0.033 | 0.031 | 0.033 | 6.6 | 0.0 (0.0%) | 1,501,875 |
3 Mar 2017 | HKD | 0.032 | 0.033 | 0.031 | 0.033 | 6.6 | 0.0 (0.0%) | 1,261,780 |
2 Mar 2017 | HKD | 0.033 | 0.033 | 0.031 | 0.033 | 6.6 | 0.0 (0.0%) | 2,227,350 |
1 Mar 2017 | HKD | 0.033 | 0.034 | 0.032 | 0.033 | 6.6 | 0.0 (0.0%) | 1,482,900 |
28 Feb 2017 | HKD | 0.033 | 0.033 | 0.031 | 0.033 | 6.6 | 0.0 (0.0%) | 2,412,625 |
27 Feb 2017 | HKD | 0.033 | 0.033 | 0.032 | 0.033 | 6.6 | 0.0 (0.0%) | 1,389,325 |
24 Feb 2017 | HKD | 0.033 | 0.034 | 0.031 | 0.033 | 6.6 | -0.001 (-2.94%) | 990,525 |
23 Feb 2017 | HKD | 0.032 | 0.034 | 0.031 | 0.034 | 6.8 | +0.001 (+3.03%) | 1,787,977 |
22 Feb 2017 | HKD | 0.034 | 0.035 | 0.031 | 0.033 | 6.6 | -0.001 (-2.94%) | 2,548,930 |
21 Feb 2017 | HKD | 0.035 | 0.035 | 0.032 | 0.034 | 6.8 | -0.001 (-2.86%) | 5,774,250 |
20 Feb 2017 | HKD | 0.034 | 0.035 | 0.033 | 0.035 | 7 | +0.002 (+6.06%) | 5,559,170 |
17 Feb 2017 | HKD | 0.032 | 0.033 | 0.031 | 0.033 | 6.6 | +0.001 (+3.13%) | 2,269,225 |
16 Feb 2017 | HKD | 0.031 | 0.032 | 0.03 | 0.032 | 6.4 | +0.001 (+3.23%) | 1,980,050 |
15 Feb 2017 | HKD | 0.03 | 0.031 | 0.028 | 0.031 | 6.2 | +0.001 (+3.33%) | 2,427,150 |
14 Feb 2017 | HKD | 0.028 | 0.03 | 0.027 | 0.03 | 6 | +0.002 (+7.14%) | 5,245,776 |
13 Feb 2017 | HKD | 0.026 | 0.028 | 0.026 | 0.028 | 5.6 | +0.001 (+3.70%) | 1,779,650 |
10 Feb 2017 | HKD | 0.027 | 0.027 | 0.025 | 0.027 | 5.4 | 0.0 (0.0%) | 647,950 |
9 Feb 2017 | HKD | 0.027 | 0.027 | 0.025 | 0.027 | 5.4 | 0.0 (0.0%) | 651,625 |
8 Feb 2017 | HKD | 0.026 | 0.027 | 0.025 | 0.027 | 5.4 | +0.001 (+3.85%) | 2,252,590 |
7 Feb 2017 | HKD | 0.026 | 0.026 | 0.024 | 0.026 | 5.2 | 0.0 (0.0%) | 1,024,550 |
6 Feb 2017 | HKD | 0.025 | 0.027 | 0.024 | 0.026 | 5.2 | +0.001 (+4.00%) | 4,526,500 |
3 Feb 2017 | HKD | 0.025 | 0.026 | 0.024 | 0.025 | 5 | 0.0 (0.0%) | 1,224,200 |