Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | HKD | 0.104 | 0.125 | 0.103 | 0.117 | 0.117 | +0.015 (+14.71%) | 70,240,492 |
27 Mar 2017 | HKD | 0.093 | 0.102 | 0.091 | 0.102 | 0.102 | +0.007 (+7.37%) | 26,559,000 |
24 Mar 2017 | HKD | 0.089 | 0.095 | 0.089 | 0.095 | 0.095 | +0.003 (+3.26%) | 11,245,000 |
23 Mar 2017 | HKD | 0.09 | 0.092 | 0.087 | 0.092 | 0.092 | +0.005 (+5.75%) | 9,055,000 |
22 Mar 2017 | HKD | 0.087 | 0.098 | 0.085 | 0.087 | 0.087 | +0.002 (+2.35%) | 13,485,000 |
21 Mar 2017 | HKD | 0.086 | 0.087 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 5,624,000 |
20 Mar 2017 | HKD | 0.088 | 0.088 | 0.085 | 0.085 | 0.085 | -0.002 (-2.30%) | 4,040,000 |
17 Mar 2017 | HKD | 0.085 | 0.087 | 0.085 | 0.087 | 0.087 | +0.001 (+1.16%) | 8,530,500 |
16 Mar 2017 | HKD | 0.085 | 0.087 | 0.085 | 0.086 | 0.086 | +0.001 (+1.18%) | 19,060,000 |
15 Mar 2017 | HKD | 0.087 | 0.087 | 0.082 | 0.085 | 0.085 | 0.0 (0.0%) | 5,552,000 |
14 Mar 2017 | HKD | 0.087 | 0.087 | 0.082 | 0.085 | 0.085 | -0.002 (-2.30%) | 5,020,000 |
13 Mar 2017 | HKD | 0.083 | 0.089 | 0.081 | 0.087 | 0.087 | +0.005 (+6.10%) | 14,447,500 |
10 Mar 2017 | HKD | 0.079 | 0.082 | 0.078 | 0.082 | 0.082 | +0.004 (+5.13%) | 14,061,000 |
9 Mar 2017 | HKD | 0.079 | 0.081 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 17,474,000 |
8 Mar 2017 | HKD | 0.079 | 0.082 | 0.077 | 0.08 | 0.08 | +0.001 (+1.27%) | 11,185,000 |
7 Mar 2017 | HKD | 0.082 | 0.082 | 0.079 | 0.079 | 0.079 | -0.001 (-1.25%) | 8,270,000 |
6 Mar 2017 | HKD | 0.078 | 0.084 | 0.078 | 0.08 | 0.08 | 0.0 (0.0%) | 9,931,000 |
3 Mar 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 0.08 | 0.0 (0.0%) | 4,035,000 |
2 Mar 2017 | HKD | 0.081 | 0.083 | 0.08 | 0.08 | 0.08 | -0.001 (-1.23%) | 5,312,000 |
1 Mar 2017 | HKD | 0.08 | 0.081 | 0.079 | 0.081 | 0.081 | +0.001 (+1.25%) | 6,125,000 |
28 Feb 2017 | HKD | 0.081 | 0.081 | 0.079 | 0.08 | 0.08 | -0.001 (-1.23%) | 3,540,000 |
27 Feb 2017 | HKD | 0.079 | 0.081 | 0.079 | 0.081 | 0.081 | 0.0 (0.0%) | 4,060,000 |
24 Feb 2017 | HKD | 0.083 | 0.083 | 0.079 | 0.081 | 0.081 | -0.001 (-1.22%) | 4,875,000 |
23 Feb 2017 | HKD | 0.084 | 0.084 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 4,150,000 |
22 Feb 2017 | HKD | 0.083 | 0.084 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 10,625,000 |
21 Feb 2017 | HKD | 0.086 | 0.086 | 0.082 | 0.082 | 0.082 | -0.002 (-2.38%) | 7,480,000 |
20 Feb 2017 | HKD | 0.084 | 0.086 | 0.083 | 0.084 | 0.084 | -0.001 (-1.18%) | 8,335,000 |
17 Feb 2017 | HKD | 0.085 | 0.086 | 0.083 | 0.085 | 0.085 | 0.0 (0.0%) | 6,730,000 |
16 Feb 2017 | HKD | 0.089 | 0.089 | 0.083 | 0.085 | 0.085 | -0.001 (-1.16%) | 5,267,000 |
15 Feb 2017 | HKD | 0.089 | 0.089 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 5,601,000 |