Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 9.1586 | -0.005 (-1.75%) | 380,000 |
15 Mar 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 9.3222 | 0.0 (0.0%) | 14,940,000 |
14 Mar 2017 | HKD | 0.29 | 0.335 | 0.285 | 0.285 | 9.3222 | -0.005 (-1.72%) | 12,300,000 |
13 Mar 2017 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 9.4857 | -0.005 (-1.69%) | 16,640,000 |
10 Mar 2017 | HKD | 0.295 | 0.305 | 0.285 | 0.295 | 9.6492 | 0.0 (0.0%) | 17,980,000 |
9 Mar 2017 | HKD | 0.29 | 0.295 | 0.27 | 0.295 | 9.6492 | -0.01 (-3.28%) | 17,920,000 |
8 Mar 2017 | HKD | 0.3 | 0.305 | 0.255 | 0.305 | 9.9763 | +0.005 (+1.67%) | 31,560,000 |
7 Mar 2017 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 9.8128 | -0.015 (-4.76%) | 38,560,000 |
6 Mar 2017 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 10.3034 | -0.005 (-1.56%) | 26,520,000 |
3 Mar 2017 | HKD | 0.315 | 0.335 | 0.315 | 0.32 | 10.467 | +0.005 (+1.59%) | 42,260,000 |
2 Mar 2017 | HKD | 0.31 | 0.335 | 0.305 | 0.315 | 10.3034 | +0.015 (+5%) | 54,140,000 |
1 Mar 2017 | HKD | 0.37 | 0.395 | 0.295 | 0.3 | 9.8128 | -0.075 (-20%) | 76,480,000 |
28 Feb 2017 | HKD | 0.385 | 0.385 | 0.335 | 0.375 | 12.266 | -0.02 (-5.06%) | 34,700,000 |
27 Feb 2017 | HKD | 0.39 | 0.41 | 0.39 | 0.395 | 12.9202 | -0.005 (-1.25%) | 13,840,000 |
24 Feb 2017 | HKD | 0.405 | 0.405 | 0.38 | 0.4 | 13.0837 | -0.005 (-1.23%) | 12,700,000 |
23 Feb 2017 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 13.2473 | -0.02 (-4.71%) | 39,810,000 |
22 Feb 2017 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 13.9015 | +0.02 (+4.94%) | 42,560,000 |
21 Feb 2017 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 13.2473 | -0.005 (-1.22%) | 16,000,000 |
20 Feb 2017 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 13.4108 | -0.02 (-4.65%) | 28,820,000 |
17 Feb 2017 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 14.065 | -0.02 (-4.44%) | 26,820,000 |
16 Feb 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 14.7192 | 0.0 (0.0%) | 11,440,000 |
15 Feb 2017 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 14.7192 | 0.0 (0.0%) | 3,420,000 |
14 Feb 2017 | HKD | 0.45 | 0.46 | 0.44 | 0.45 | 14.7192 | +0.005 (+1.12%) | 13,520,000 |
13 Feb 2017 | HKD | 0.455 | 0.47 | 0.43 | 0.445 | 14.5556 | -0.025 (-5.32%) | 29,020,000 |
10 Feb 2017 | HKD | 0.47 | 0.48 | 0.45 | 0.47 | 15.3734 | -0.005 (-1.05%) | 25,000,000 |
9 Feb 2017 | HKD | 0.45 | 0.475 | 0.445 | 0.475 | 15.5369 | +0.03 (+6.74%) | 16,640,000 |
8 Feb 2017 | HKD | 0.415 | 0.45 | 0.39 | 0.445 | 14.5556 | +0.04 (+9.88%) | 14,001,000 |
7 Feb 2017 | HKD | 0.445 | 0.445 | 0.29 | 0.405 | 13.2473 | -0.05 (-10.99%) | 88,680,000 |
6 Feb 2017 | HKD | 0.52 | 0.53 | 0.44 | 0.455 | 14.8827 | -0.065 (-12.50%) | 47,480,000 |
3 Feb 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 17.0088 | 0.0 (0.0%) | 38,604,950 |