Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.25 | 0.255 | 0.247 | 0.255 | 1.02 | +0.007 (+2.82%) | 765,000 |
26 Apr 2017 | HKD | 0.245 | 0.248 | 0.242 | 0.248 | 0.992 | +0.003 (+1.22%) | 1,037,500 |
25 Apr 2017 | HKD | 0.245 | 0.25 | 0.239 | 0.245 | 0.98 | 0.0 (0.0%) | 1,397,500 |
24 Apr 2017 | HKD | 0.241 | 0.245 | 0.241 | 0.245 | 0.98 | -0.005 (-2%) | 115,000 |
21 Apr 2017 | HKD | 0.233 | 0.255 | 0.23 | 0.25 | 1 | +0.017 (+7.30%) | 3,065,000 |
20 Apr 2017 | HKD | 0.233 | 0.237 | 0.231 | 0.233 | 0.932 | 0.0 (0.0%) | 910,000 |
19 Apr 2017 | HKD | 0.248 | 0.249 | 0.231 | 0.233 | 0.932 | -0.015 (-6.05%) | 8,770,000 |
18 Apr 2017 | HKD | 0.245 | 0.249 | 0.243 | 0.248 | 0.992 | -0.001 (-0.40%) | 795,000 |
17 Apr 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.996 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.996 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.241 | 0.25 | 0.237 | 0.249 | 0.996 | +0.009 (+3.75%) | 3,995,000 |
12 Apr 2017 | HKD | 0.255 | 0.255 | 0.231 | 0.24 | 0.96 | +0.004 (+1.69%) | 4,340,000 |
11 Apr 2017 | HKD | 0.227 | 0.239 | 0.223 | 0.236 | 0.944 | -0.002 (-0.84%) | 4,470,000 |
10 Apr 2017 | HKD | 0.241 | 0.241 | 0.221 | 0.238 | 0.952 | -0.005 (-2.06%) | 8,410,000 |
7 Apr 2017 | HKD | 0.245 | 0.245 | 0.24 | 0.243 | 0.972 | -0.003 (-1.22%) | 300,000 |
6 Apr 2017 | HKD | 0.255 | 0.255 | 0.243 | 0.246 | 0.984 | -0.003 (-1.20%) | 2,501,250 |
5 Apr 2017 | HKD | 0.25 | 0.255 | 0.249 | 0.249 | 0.996 | -0.001 (-0.40%) | 985,000 |
4 Apr 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 1 | 0.0 (0.0%) | 620,000 |
31 Mar 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 1 | -0.005 (-1.96%) | 225,000 |
30 Mar 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.02 | +0.005 (+2%) | 560,000 |
29 Mar 2017 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 1 | 0.0 (0.0%) | 890,000 |
28 Mar 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 1 | -0.01 (-3.85%) | 2,385,000 |
27 Mar 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | +0.005 (+1.96%) | 155,000 |
24 Mar 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.02 | 0.0 (0.0%) | 255,000 |
23 Mar 2017 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.02 | 0.0 (0.0%) | 185,000 |
22 Mar 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.02 | +0.005 (+2%) | 1,370,000 |
21 Mar 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 1 | -0.01 (-3.85%) | 2,790,000 |
20 Mar 2017 | HKD | 0.28 | 0.28 | 0.255 | 0.26 | 1.04 | -0.015 (-5.45%) | 4,975,900 |
17 Mar 2017 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 1.1 | +0.005 (+1.85%) | 3,545,000 |