Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 190,000 |
16 May 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,405,000 |
15 May 2017 | HKD | 0.285 | 0.295 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 4,425,000 |
12 May 2017 | HKD | 0.28 | 0.3 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,210,000 |
11 May 2017 | HKD | 0.285 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,170,000 |
10 May 2017 | HKD | 0.28 | 0.305 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,900,000 |
9 May 2017 | HKD | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,575,000 |
8 May 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,595,000 |
5 May 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 45,000 |
4 May 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 250,000 |
3 May 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 565,000 |
1 May 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 435,000 |
27 Apr 2017 | HKD | 0.275 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 1,275,000 |
26 Apr 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 195,000 |
25 Apr 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 825,000 |
24 Apr 2017 | HKD | 0.265 | 0.31 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 3,650,000 |
21 Apr 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 430,000 |
20 Apr 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,090,000 |
19 Apr 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 455,000 |
18 Apr 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 345,000 |
17 Apr 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,035,000 |
12 Apr 2017 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,135,000 |
11 Apr 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 660,000 |
10 Apr 2017 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 190,000 |
7 Apr 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 505,000 |
6 Apr 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 140,000 |