Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 17.0088 | 0.0 (0.0%) | 46,180,000 |
1 Feb 2017 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 17.0088 | -0.03 (-5.45%) | 41,880,000 |
31 Jan 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 17.9901 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 17.9901 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 17.9901 | 0.0 (0.0%) | 50,880,000 |
26 Jan 2017 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 17.9901 | -0.01 (-1.79%) | 58,700,000 |
25 Jan 2017 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 18.3172 | 0.0 (0.0%) | 54,320,000 |
24 Jan 2017 | HKD | 0.58 | 0.6 | 0.55 | 0.56 | 18.3172 | -0.03 (-5.08%) | 51,120,000 |
23 Jan 2017 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 19.2985 | -0.01 (-1.67%) | 37,660,000 |
20 Jan 2017 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 19.6256 | +0.03 (+5.26%) | 62,980,000 |
19 Jan 2017 | HKD | 0.54 | 0.57 | 0.53 | 0.57 | 18.6443 | +0.03 (+5.56%) | 38,520,000 |
18 Jan 2017 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 17.663 | +0.02 (+3.85%) | 59,940,000 |
17 Jan 2017 | HKD | 0.5 | 0.53 | 0.495 | 0.52 | 17.0088 | +0.02 (+4%) | 22,760,000 |
16 Jan 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 16.3547 | +0.005 (+1.01%) | 50,400,000 |
13 Jan 2017 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 16.1911 | +0.015 (+3.13%) | 57,680,000 |
12 Jan 2017 | HKD | 0.485 | 0.51 | 0.475 | 0.48 | 15.7005 | -0.015 (-3.03%) | 39,520,000 |
11 Jan 2017 | HKD | 0.53 | 0.55 | 0.46 | 0.495 | 16.1911 | -0.035 (-6.60%) | 47,380,000 |
10 Jan 2017 | HKD | 0.54 | 0.56 | 0.53 | 0.53 | 17.3359 | 0.0 (0.0%) | 34,500,000 |
9 Jan 2017 | HKD | 0.57 | 0.6 | 0.51 | 0.53 | 17.3359 | -0.05 (-8.62%) | 35,300,000 |
6 Jan 2017 | HKD | 0.47 | 0.63 | 0.465 | 0.58 | 18.9714 | +0.11 (+23.40%) | 69,800,000 |
5 Jan 2017 | HKD | 0.39 | 0.47 | 0.39 | 0.47 | 15.3734 | +0.075 (+18.99%) | 70,340,000 |
4 Jan 2017 | HKD | 0.39 | 0.405 | 0.385 | 0.395 | 12.9202 | +0.005 (+1.28%) | 32,250,000 |
3 Jan 2017 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 12.7566 | +0.005 (+1.30%) | 26,560,000 |
2 Jan 2017 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 12.5931 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.39 | 0.39 | 0.37 | 0.385 | 12.5931 | -0.005 (-1.28%) | 35,860,000 |
29 Dec 2016 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 12.7566 | -0.01 (-2.50%) | 37,480,000 |
28 Dec 2016 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 13.0837 | +0.005 (+1.27%) | 35,420,000 |
27 Dec 2016 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 12.9202 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 12.9202 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 12.9202 | -0.005 (-1.25%) | 30,840,000 |