Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2017 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,745,000 |
2 Mar 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,120,000 |
1 Mar 2017 | HKD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,680,000 |
28 Feb 2017 | HKD | 0.34 | 0.345 | 0.305 | 0.315 | 0.315 | -0.025 (-7.35%) | 7,210,000 |
27 Feb 2017 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,190,000 |
24 Feb 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 490,000 |
23 Feb 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,025,000 |
22 Feb 2017 | HKD | 0.355 | 0.375 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 4,090,000 |
21 Feb 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 505,000 |
20 Feb 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,020,000 |
17 Feb 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,000,000 |
16 Feb 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,665,000 |
15 Feb 2017 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,695,000 |
14 Feb 2017 | HKD | 0.345 | 0.42 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 11,165,000 |
13 Feb 2017 | HKD | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,055,000 |
10 Feb 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 765,000 |
9 Feb 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 565,000 |
8 Feb 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,465,000 |
7 Feb 2017 | HKD | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 2,855,000 |
6 Feb 2017 | HKD | 0.385 | 0.395 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,025,000 |
3 Feb 2017 | HKD | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,120,000 |
2 Feb 2017 | HKD | 0.39 | 0.395 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 2,345,000 |
1 Feb 2017 | HKD | 0.395 | 0.43 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 9,940,000 |
31 Jan 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,245,000 |
26 Jan 2017 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,770,000 |
25 Jan 2017 | HKD | 0.4 | 0.415 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,080,000 |
24 Jan 2017 | HKD | 0.36 | 0.405 | 0.35 | 0.4 | 0.4 | +0.045 (+12.68%) | 8,110,000 |
23 Jan 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,840,000 |