Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | HKD | 0.106 | 0.106 | 0.106 | 0.108 | 0.108 | +0.002 (+1.89%) | 560,000 |
11 May 2017 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 0.106 | +0.001 (+0.95%) | 200,000 |
10 May 2017 | HKD | 0.103 | 0.108 | 0.103 | 0.105 | 0.105 | -0.002 (-1.87%) | 420,000 |
9 May 2017 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 0 |
8 May 2017 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | +0.003 (+2.88%) | 0 |
5 May 2017 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 100,000 |
4 May 2017 | HKD | 0.11 | 0.11 | 0.103 | 0.104 | 0.104 | +0.003 (+2.97%) | 940,000 |
3 May 2017 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.104 | 0.106 | 0.101 | 0.101 | 0.101 | -0.009 (-8.18%) | 2,600,000 |
1 May 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.112 | 0.113 | 0.11 | 0.11 | 0.11 | -0.006 (-5.17%) | 1,485,000 |
27 Apr 2017 | HKD | 0.112 | 0.117 | 0.112 | 0.116 | 0.116 | -0.003 (-2.52%) | 1,520,000 |
26 Apr 2017 | HKD | 0.112 | 0.124 | 0.112 | 0.119 | 0.119 | 0.0 (0.0%) | 49,260,000 |
25 Apr 2017 | HKD | 0.107 | 0.12 | 0.107 | 0.119 | 0.119 | +0.007 (+6.25%) | 12,820,000 |
24 Apr 2017 | HKD | 0.103 | 0.109 | 0.103 | 0.112 | 0.112 | +0.004 (+3.70%) | 500,000 |
21 Apr 2017 | HKD | 0.105 | 0.105 | 0.102 | 0.108 | 0.108 | -0.001 (-0.92%) | 1,040,000 |
20 Apr 2017 | HKD | 0.107 | 0.108 | 0.107 | 0.109 | 0.109 | +0.002 (+1.87%) | 1,220,000 |
19 Apr 2017 | HKD | 0.103 | 0.107 | 0.1 | 0.107 | 0.107 | 0.0 (0.0%) | 2,220,000 |
18 Apr 2017 | HKD | 0.101 | 0.109 | 0.1 | 0.107 | 0.107 | -0.002 (-1.83%) | 1,980,000 |
17 Apr 2017 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.103 | 0.114 | 0.102 | 0.109 | 0.109 | 0.0 (0.0%) | 4,320,000 |
12 Apr 2017 | HKD | 0.094 | 0.117 | 0.093 | 0.109 | 0.109 | +0.015 (+15.96%) | 16,410,000 |
11 Apr 2017 | HKD | 0.092 | 0.094 | 0.09 | 0.094 | 0.094 | +0.002 (+2.17%) | 3,440,000 |
10 Apr 2017 | HKD | 0.091 | 0.092 | 0.087 | 0.092 | 0.092 | +0.002 (+2.22%) | 2,340,000 |
7 Apr 2017 | HKD | 0.09 | 0.091 | 0.088 | 0.09 | 0.09 | 0.0 (0.0%) | 1,360,000 |
6 Apr 2017 | HKD | 0.091 | 0.091 | 0.089 | 0.09 | 0.09 | -0.004 (-4.26%) | 10,930,000 |
5 Apr 2017 | HKD | 0.094 | 0.095 | 0.094 | 0.094 | 0.094 | -0.001 (-1.05%) | 1,160,000 |
4 Apr 2017 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.094 | 0.095 | 0.084 | 0.095 | 0.095 | -0.005 (-5%) | 4,700,000 |