Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 10.467 | -0.005 (-1.54%) | 2,120,000 |
26 Apr 2017 | HKD | 0.33 | 0.365 | 0.32 | 0.325 | 10.6305 | -0.01 (-2.99%) | 53,940,000 |
25 Apr 2017 | HKD | 0.31 | 0.335 | 0.3 | 0.335 | 10.9576 | +0.01 (+3.08%) | 59,680,000 |
24 Apr 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 10.6305 | -0.005 (-1.52%) | 57,820,000 |
21 Apr 2017 | HKD | 0.325 | 0.34 | 0.325 | 0.33 | 10.7941 | -0.005 (-1.49%) | 36,000,000 |
20 Apr 2017 | HKD | 0.33 | 0.34 | 0.315 | 0.335 | 10.9576 | +0.005 (+1.52%) | 49,700,000 |
19 Apr 2017 | HKD | 0.3 | 0.33 | 0.295 | 0.33 | 10.7941 | +0.015 (+4.76%) | 60,340,000 |
18 Apr 2017 | HKD | 0.275 | 0.33 | 0.275 | 0.315 | 10.3034 | +0.045 (+16.67%) | 47,930,000 |
17 Apr 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 8.8315 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 8.8315 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 8.8315 | 0.0 (0.0%) | 61,260,000 |
12 Apr 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 8.8315 | 0.0 (0.0%) | 43,100,000 |
11 Apr 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 8.8315 | -0.005 (-1.82%) | 46,400,000 |
10 Apr 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 8.9951 | -0.01 (-3.51%) | 74,840,000 |
7 Apr 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 9.3222 | 0.0 (0.0%) | 43,620,000 |
6 Apr 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 9.3222 | +0.005 (+1.79%) | 55,540,000 |
5 Apr 2017 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 9.1586 | -0.02 (-6.67%) | 50,360,000 |
4 Apr 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 9.8128 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.28 | 0.31 | 0.28 | 0.3 | 9.8128 | +0.03 (+11.11%) | 31,780,000 |
31 Mar 2017 | HKD | 0.28 | 0.295 | 0.265 | 0.27 | 8.8315 | +0.005 (+1.89%) | 51,360,000 |
30 Mar 2017 | HKD | 0.28 | 0.29 | 0.265 | 0.265 | 8.668 | -0.015 (-5.36%) | 45,540,000 |
29 Mar 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 9.1586 | 0.0 (0.0%) | 11,780,000 |
28 Mar 2017 | HKD | 0.275 | 0.295 | 0.275 | 0.28 | 9.1586 | +0.005 (+1.82%) | 32,380,000 |
27 Mar 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 8.9951 | +0.005 (+1.85%) | 23,720,000 |
24 Mar 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 8.8315 | -0.01 (-3.57%) | 8,820,000 |
23 Mar 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 9.1586 | 0.0 (0.0%) | 7,860,000 |
22 Mar 2017 | HKD | 0.28 | 0.29 | 0.265 | 0.28 | 9.1586 | -0.01 (-3.45%) | 13,680,000 |
21 Mar 2017 | HKD | 0.295 | 0.31 | 0.29 | 0.29 | 9.4857 | -0.005 (-1.69%) | 5,080,000 |
20 Mar 2017 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 9.6492 | +0.015 (+5.36%) | 15,240,000 |
17 Mar 2017 | HKD | 0.275 | 0.285 | 0.265 | 0.28 | 9.1586 | 0.0 (0.0%) | 10,820,000 |