Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 942,000 |
26 Apr 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 5,938,000 |
25 Apr 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,430,000 |
24 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,204,000 |
21 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,439,708 |
20 Apr 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,284,000 |
19 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,452,000 |
18 Apr 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,394,000 |
17 Apr 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 5,386,400 |
12 Apr 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 7,311,542 |
11 Apr 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,062,377 |
10 Apr 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 10,771,560 |
7 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 9,714,000 |
6 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 9,642,283 |
5 Apr 2017 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 23,214,811 |
4 Apr 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 8,656,000 |
31 Mar 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 8,690,000 |
30 Mar 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 17,592,000 |
29 Mar 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 50,900,000 |
28 Mar 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,419,000 |
27 Mar 2017 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 19,020,200 |
24 Mar 2017 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 17,345,000 |
23 Mar 2017 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,811,354 |
22 Mar 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 6,170,000 |
21 Mar 2017 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,812,000 |
20 Mar 2017 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,050,566 |
17 Mar 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,772,272 |