Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 0.5 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 465,000 |
24 Mar 2017 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,749,015 |
23 Mar 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 133,000 |
22 Mar 2017 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 321,000 |
21 Mar 2017 | HKD | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 22,964,000 |
20 Mar 2017 | HKD | 0.5 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,162,000 |
17 Mar 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 404,000 |
16 Mar 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 892,450 |
15 Mar 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 643,000 |
14 Mar 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 3,887,000 |
13 Mar 2017 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,353,000 |
10 Mar 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 360,000 |
9 Mar 2017 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 514,000 |
8 Mar 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 251,000 |
7 Mar 2017 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 499,000 |
6 Mar 2017 | HKD | 0.59 | 0.62 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,218,000 |
3 Mar 2017 | HKD | 0.52 | 0.63 | 0.52 | 0.58 | 0.58 | +0.07 (+13.73%) | 25,609,000 |
2 Mar 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 514,000 |
1 Mar 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 620,000 |
28 Feb 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,858,000 |
27 Feb 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 505,000 |
24 Feb 2017 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 710,000 |
23 Feb 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 933,000 |
22 Feb 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 702,000 |
21 Feb 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 130,000 |
20 Feb 2017 | HKD | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 335,000 |
17 Feb 2017 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 740,000 |
16 Feb 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 100,000 |
15 Feb 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 456,000 |
14 Feb 2017 | HKD | 0.51 | 0.56 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,571,000 |