Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2017 | HKD | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | -0.004 (-3.85%) | 2,720,000 |
30 Mar 2017 | HKD | 0.092 | 0.104 | 0.088 | 0.104 | 0.104 | +0.012 (+13.04%) | 4,600,000 |
29 Mar 2017 | HKD | 0.101 | 0.103 | 0.092 | 0.092 | 0.092 | -0.012 (-11.54%) | 4,860,000 |
28 Mar 2017 | HKD | 0.107 | 0.11 | 0.1 | 0.104 | 0.104 | -0.006 (-5.45%) | 12,120,000 |
27 Mar 2017 | HKD | 0.125 | 0.125 | 0.105 | 0.11 | 0.11 | -0.015 (-12%) | 549,282,500 |
24 Mar 2017 | HKD | 0.108 | 0.126 | 0.105 | 0.125 | 0.125 | +0.019 (+17.92%) | 9,170,000 |
23 Mar 2017 | HKD | 0.109 | 0.115 | 0.095 | 0.106 | 0.106 | -0.003 (-2.75%) | 7,240,000 |
22 Mar 2017 | HKD | 0.124 | 0.125 | 0.099 | 0.109 | 0.109 | -0.015 (-12.10%) | 16,500,000 |
21 Mar 2017 | HKD | 0.084 | 0.125 | 0.083 | 0.124 | 0.124 | +0.043 (+53.09%) | 47,330,000 |
20 Mar 2017 | HKD | 0.082 | 0.083 | 0.08 | 0.081 | 0.081 | +0.002 (+2.53%) | 1,700,000 |
17 Mar 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
16 Mar 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | +0.003 (+3.95%) | 60,000 |
15 Mar 2017 | HKD | 0.082 | 0.083 | 0.076 | 0.076 | 0.076 | +0.001 (+1.33%) | 240,000 |
14 Mar 2017 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.001 (-1.32%) | 500,000 |
13 Mar 2017 | HKD | 0.083 | 0.083 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 800,000 |
10 Mar 2017 | HKD | 0.076 | 0.076 | 0.073 | 0.076 | 0.076 | 0.0 (0.0%) | 3,070,000 |
9 Mar 2017 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 0 |
8 Mar 2017 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | -0.002 (-2.56%) | 620,000 |
7 Mar 2017 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 0.078 | -0.002 (-2.50%) | 300,000 |
6 Mar 2017 | HKD | 0.08 | 0.08 | 0.079 | 0.08 | 0.08 | -0.004 (-4.76%) | 1,270,000 |
3 Mar 2017 | HKD | 0.089 | 0.09 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 2,360,000 |
2 Mar 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.084 | 0.084 | -0.001 (-1.18%) | 1,280,000 |
1 Mar 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.004 (+4.94%) | 540,000 |
28 Feb 2017 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
27 Feb 2017 | HKD | 0.076 | 0.081 | 0.076 | 0.081 | 0.081 | +0.004 (+5.19%) | 360,000 |
24 Feb 2017 | HKD | 0.079 | 0.079 | 0.077 | 0.077 | 0.077 | -0.003 (-3.75%) | 500,000 |
23 Feb 2017 | HKD | 0.085 | 0.085 | 0.085 | 0.08 | 0.08 | +0.003 (+3.90%) | 420,000 |
22 Feb 2017 | HKD | 0.079 | 0.079 | 0.077 | 0.077 | 0.077 | -0.002 (-2.53%) | 410,000 |
21 Feb 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
20 Feb 2017 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |