Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 1.08 | +0.01 (+3.85%) | 1,520,000 |
15 Mar 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 180,000 |
14 Mar 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.04 | 0.0 (0.0%) | 151,250 |
13 Mar 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 1.04 | 0.0 (0.0%) | 859,500 |
10 Mar 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.04 | +0.005 (+1.96%) | 745,000 |
9 Mar 2017 | HKD | 0.26 | 0.26 | 0.246 | 0.255 | 1.02 | -0.015 (-5.56%) | 3,010,000 |
8 Mar 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 1.08 | 0.0 (0.0%) | 60,000 |
7 Mar 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 1.08 | -0.005 (-1.82%) | 900,000 |
6 Mar 2017 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 1.1 | +0.015 (+5.77%) | 820,000 |
3 Mar 2017 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 1.04 | -0.01 (-3.70%) | 2,034,332 |
2 Mar 2017 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 1.08 | +0.005 (+1.89%) | 290,000 |
1 Mar 2017 | HKD | 0.265 | 0.27 | 0.255 | 0.265 | 1.06 | 0.0 (0.0%) | 737,000 |
28 Feb 2017 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 1.06 | -0.015 (-5.36%) | 2,755,000 |
27 Feb 2017 | HKD | 0.27 | 0.285 | 0.265 | 0.28 | 1.12 | +0.005 (+1.82%) | 2,800,000 |
24 Feb 2017 | HKD | 0.28 | 0.285 | 0.26 | 0.275 | 1.1 | -0.005 (-1.79%) | 2,175,725 |
23 Feb 2017 | HKD | 0.265 | 0.3 | 0.265 | 0.28 | 1.12 | +0.01 (+3.70%) | 9,200,000 |
22 Feb 2017 | HKD | 0.255 | 0.275 | 0.25 | 0.27 | 1.08 | +0.015 (+5.88%) | 1,835,000 |
21 Feb 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.02 | -0.005 (-1.92%) | 215,000 |
20 Feb 2017 | HKD | 0.25 | 0.26 | 0.246 | 0.26 | 1.04 | +0.01 (+4%) | 4,395,000 |
17 Feb 2017 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 1 | -0.005 (-1.96%) | 5,670,000 |
16 Feb 2017 | HKD | 0.255 | 0.265 | 0.248 | 0.255 | 1.02 | +0.005 (+2%) | 5,700,000 |
15 Feb 2017 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 1 | -0.01 (-3.85%) | 1,050,000 |
14 Feb 2017 | HKD | 0.255 | 0.265 | 0.244 | 0.26 | 1.04 | +0.016 (+6.56%) | 3,575,000 |
13 Feb 2017 | HKD | 0.244 | 0.244 | 0.242 | 0.244 | 0.976 | 0.0 (0.0%) | 245,000 |
10 Feb 2017 | HKD | 0.26 | 0.26 | 0.242 | 0.244 | 0.976 | -0.016 (-6.15%) | 1,280,000 |
9 Feb 2017 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 1.04 | -0.005 (-1.89%) | 2,480,000 |
8 Feb 2017 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 1.06 | -0.01 (-3.64%) | 3,060,000 |
7 Feb 2017 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 1.1 | +0.005 (+1.85%) | 2,160,000 |
6 Feb 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 1.08 | +0.005 (+1.89%) | 500,000 |
3 Feb 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 1.06 | +0.005 (+1.92%) | 453,250 |