Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 0.28 | 0.325 | 0.275 | 0.31 | 0.31 | +0.02 (+6.90%) | 58,590,000 |
8 May 2017 | HKD | 0.3 | 0.305 | 0.265 | 0.29 | 0.29 | -0.01 (-3.33%) | 55,135,000 |
5 May 2017 | HKD | 0.265 | 0.3 | 0.265 | 0.3 | 0.3 | +0.045 (+17.65%) | 127,525,000 |
4 May 2017 | HKD | 0.218 | 0.27 | 0.21 | 0.255 | 0.255 | +0.045 (+21.43%) | 144,322,000 |
3 May 2017 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.003 (-1.41%) | 49,200,000 |
1 May 2017 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.24 | 0.24 | 0.201 | 0.213 | 0.213 | -0.027 (-11.25%) | 101,215,000 |
27 Apr 2017 | HKD | 0.265 | 0.27 | 0.234 | 0.24 | 0.24 | -0.025 (-9.43%) | 69,150,000 |
26 Apr 2017 | HKD | 0.265 | 0.33 | 0.241 | 0.265 | 0.265 | -0.01 (-3.64%) | 296,652,000 |
25 Apr 2017 | HKD | 0.153 | 0.295 | 0.149 | 0.275 | 0.275 | +0.126 (+84.56%) | 508,673,000 |
24 Apr 2017 | HKD | 0.16 | 0.163 | 0.14 | 0.149 | 0.149 | +0.011 (+7.97%) | 145,884,000 |
21 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
20 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
19 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
18 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
17 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 0.133 | 0.153 | 0.133 | 0.138 | 0.138 | 0.0 (0.0%) | 52,134,000 |
7 Apr 2017 | HKD | 0.128 | 0.142 | 0.128 | 0.138 | 0.138 | +0.007 (+5.34%) | 51,340,000 |
6 Apr 2017 | HKD | 0.134 | 0.135 | 0.129 | 0.131 | 0.131 | -0.003 (-2.24%) | 13,180,000 |
5 Apr 2017 | HKD | 0.132 | 0.135 | 0.12 | 0.134 | 0.134 | +0.01 (+8.06%) | 26,485,000 |
4 Apr 2017 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.11 | 0.136 | 0.11 | 0.124 | 0.124 | +0.004 (+3.33%) | 57,794,000 |
31 Mar 2017 | HKD | 0.125 | 0.125 | 0.113 | 0.12 | 0.12 | -0.005 (-4%) | 22,915,000 |
30 Mar 2017 | HKD | 0.107 | 0.13 | 0.107 | 0.125 | 0.125 | +0.021 (+20.19%) | 116,160,000 |
29 Mar 2017 | HKD | 0.12 | 0.12 | 0.1 | 0.104 | 0.104 | -0.013 (-11.11%) | 36,966,898 |