Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 1,560,000 |
4 May 2017 | HKD | 0.063 | 0.065 | 0.063 | 0.063 | 0.063 | -0.002 (-3.08%) | 8,107,491 |
3 May 2017 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.066 | 0.066 | 0.062 | 0.065 | 0.065 | -0.001 (-1.52%) | 10,518,500 |
1 May 2017 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.066 | 0.068 | 0.064 | 0.066 | 0.066 | -0.002 (-2.94%) | 12,611,250 |
27 Apr 2017 | HKD | 0.066 | 0.068 | 0.065 | 0.068 | 0.068 | 0.0 (0.0%) | 1,736,250 |
26 Apr 2017 | HKD | 0.066 | 0.068 | 0.065 | 0.068 | 0.068 | 0.0 (0.0%) | 4,800,000 |
25 Apr 2017 | HKD | 0.069 | 0.069 | 0.067 | 0.068 | 0.068 | -0.002 (-2.86%) | 6,505,000 |
24 Apr 2017 | HKD | 0.073 | 0.073 | 0.069 | 0.07 | 0.07 | -0.003 (-4.11%) | 5,737,515 |
21 Apr 2017 | HKD | 0.077 | 0.077 | 0.073 | 0.073 | 0.073 | -0.004 (-5.19%) | 4,690,000 |
20 Apr 2017 | HKD | 0.076 | 0.08 | 0.076 | 0.077 | 0.077 | +0.003 (+4.05%) | 1,740,000 |
19 Apr 2017 | HKD | 0.075 | 0.077 | 0.074 | 0.074 | 0.074 | -0.002 (-2.63%) | 4,440,000 |
18 Apr 2017 | HKD | 0.076 | 0.078 | 0.076 | 0.076 | 0.076 | -0.001 (-1.30%) | 5,760,000 |
17 Apr 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.077 | 0.078 | 0.076 | 0.077 | 0.077 | 0.0 (0.0%) | 2,582,500 |
12 Apr 2017 | HKD | 0.076 | 0.077 | 0.074 | 0.077 | 0.077 | +0.001 (+1.32%) | 2,366,244 |
11 Apr 2017 | HKD | 0.079 | 0.08 | 0.076 | 0.076 | 0.076 | -0.003 (-3.80%) | 3,749,735 |
10 Apr 2017 | HKD | 0.081 | 0.081 | 0.079 | 0.079 | 0.079 | -0.002 (-2.47%) | 1,957,500 |
7 Apr 2017 | HKD | 0.082 | 0.083 | 0.079 | 0.081 | 0.081 | -0.001 (-1.22%) | 5,302,500 |
6 Apr 2017 | HKD | 0.082 | 0.085 | 0.077 | 0.082 | 0.082 | +0.001 (+1.23%) | 9,182,500 |
5 Apr 2017 | HKD | 0.086 | 0.086 | 0.08 | 0.081 | 0.081 | -0.006 (-6.90%) | 5,160,738 |
4 Apr 2017 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.087 | 0.087 | 0.086 | 0.087 | 0.087 | 0.0 (0.0%) | 556,875 |
31 Mar 2017 | HKD | 0.088 | 0.089 | 0.087 | 0.087 | 0.087 | -0.001 (-1.14%) | 1,051,562 |
30 Mar 2017 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | +0.001 (+1.15%) | 792,500 |
29 Mar 2017 | HKD | 0.088 | 0.089 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 2,180,000 |
28 Mar 2017 | HKD | 0.085 | 0.087 | 0.085 | 0.087 | 0.087 | +0.002 (+2.35%) | 660,000 |
27 Mar 2017 | HKD | 0.087 | 0.087 | 0.085 | 0.085 | 0.085 | -0.002 (-2.30%) | 1,024,000 |