Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 0.148 | 0.151 | 0.146 | 0.147 | 0.1392 | -0.002 (-1.34%) | 3,450,000 |
28 Mar 2017 | HKD | 0.15 | 0.15 | 0.149 | 0.149 | 0.1411 | -0.004 (-2.61%) | 2,600,000 |
27 Mar 2017 | HKD | 0.15 | 0.153 | 0.148 | 0.153 | 0.1449 | 0.0 (0.0%) | 1,512,000 |
24 Mar 2017 | HKD | 0.155 | 0.155 | 0.148 | 0.153 | 0.1449 | +0.001 (+0.66%) | 5,330,000 |
23 Mar 2017 | HKD | 0.148 | 0.157 | 0.148 | 0.152 | 0.1439 | +0.005 (+3.40%) | 9,820,000 |
22 Mar 2017 | HKD | 0.149 | 0.149 | 0.145 | 0.147 | 0.1392 | -0.003 (-2%) | 5,230,000 |
21 Mar 2017 | HKD | 0.151 | 0.152 | 0.149 | 0.15 | 0.142 | -0.002 (-1.32%) | 4,570,000 |
20 Mar 2017 | HKD | 0.152 | 0.155 | 0.15 | 0.152 | 0.1439 | 0.0 (0.0%) | 2,530,000 |
17 Mar 2017 | HKD | 0.151 | 0.16 | 0.149 | 0.152 | 0.1439 | -0.002 (-1.30%) | 20,062,000 |
16 Mar 2017 | HKD | 0.153 | 0.157 | 0.15 | 0.154 | 0.1458 | +0.002 (+1.32%) | 3,380,000 |
15 Mar 2017 | HKD | 0.15 | 0.16 | 0.14 | 0.152 | 0.1439 | +0.002 (+1.33%) | 17,230,000 |
14 Mar 2017 | HKD | 0.158 | 0.158 | 0.147 | 0.15 | 0.142 | -0.009 (-5.66%) | 17,980,000 |
13 Mar 2017 | HKD | 0.166 | 0.166 | 0.157 | 0.159 | 0.1506 | -0.006 (-3.64%) | 16,620,000 |
10 Mar 2017 | HKD | 0.167 | 0.18 | 0.164 | 0.165 | 0.1562 | -0.004 (-2.37%) | 40,780,000 |
9 Mar 2017 | HKD | 0.16 | 0.178 | 0.154 | 0.169 | 0.16 | +0.007 (+4.32%) | 34,930,000 |
8 Mar 2017 | HKD | 0.165 | 0.166 | 0.158 | 0.162 | 0.1534 | -0.003 (-1.82%) | 25,370,000 |
7 Mar 2017 | HKD | 0.178 | 0.193 | 0.158 | 0.165 | 0.1562 | -0.006 (-3.51%) | 100,760,000 |
6 Mar 2017 | HKD | 0.265 | 0.265 | 0.131 | 0.171 | 0.1619 | -0.084 (-32.94%) | 376,170,000 |
3 Mar 2017 | HKD | 0.88 | 0.91 | 0.228 | 0.255 | 0.2415 | -0.635 (-71.35%) | 31,550,000 |
2 Mar 2017 | HKD | 0.96 | 0.96 | 0.84 | 0.89 | 0.8428 | -0.04 (-4.30%) | 3,910,000 |
1 Mar 2017 | HKD | 0.95 | 0.97 | 0.9 | 0.93 | 0.8806 | -0.06 (-6.06%) | 440,000 |
28 Feb 2017 | HKD | 0.92 | 0.99 | 0.92 | 0.99 | 0.9375 | +0.04 (+4.21%) | 180,000 |
27 Feb 2017 | HKD | 1 | 1.04 | 0.95 | 0.95 | 0.8996 | -0.05 (-5%) | 1,690,000 |
24 Feb 2017 | HKD | 0.94 | 1.01 | 0.92 | 1 | 0.9469 | +0.03 (+3.09%) | 580,000 |
23 Feb 2017 | HKD | 0.97 | 0.97 | 0.9 | 0.97 | 0.9185 | 0.0 (0.0%) | 180,000 |
22 Feb 2017 | HKD | 0.96 | 0.97 | 0.94 | 0.97 | 0.9185 | -0.02 (-2.02%) | 570,000 |
21 Feb 2017 | HKD | 0.96 | 0.99 | 0.93 | 0.99 | 0.9375 | -0.02 (-1.98%) | 770,000 |
20 Feb 2017 | HKD | 0.92 | 1.01 | 0.92 | 1.01 | 0.9564 | -0.01 (-0.98%) | 30,000 |
17 Feb 2017 | HKD | 0.98 | 1.02 | 0.98 | 1.02 | 0.9659 | +0.01 (+0.99%) | 60,000 |
16 Feb 2017 | HKD | 1.02 | 1.04 | 0.98 | 1.01 | 0.9564 | -0.09 (-8.18%) | 430,000 |