Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.205 | 0.205 | 0.137 | 0.14 | 11.2 | -0.047 (-25.13%) | 122,360,000 |
26 Apr 2017 | HKD | 0.126 | 0.265 | 0.12 | 0.187 | 14.96 | +0.082 (+78.10%) | 294,472,000 |
25 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
24 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
21 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
20 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
19 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
18 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
17 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
7 Apr 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 8.4 | 0.0 (0.0%) | 0 |
6 Apr 2017 | HKD | 0.113 | 0.113 | 0.105 | 0.105 | 8.4 | -0.003 (-2.78%) | 104,000 |
5 Apr 2017 | HKD | 0.112 | 0.112 | 0.104 | 0.108 | 8.64 | -0.002 (-1.82%) | 780,000 |
4 Apr 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 8.8 | -0.001 (-0.90%) | 0 |
31 Mar 2017 | HKD | 0.112 | 0.112 | 0.11 | 0.111 | 8.88 | +0.001 (+0.91%) | 256,000 |
30 Mar 2017 | HKD | 0.117 | 0.117 | 0.106 | 0.11 | 8.8 | +0.002 (+1.85%) | 1,292,000 |
29 Mar 2017 | HKD | 0.11 | 0.11 | 0.108 | 0.108 | 8.64 | +0.001 (+0.93%) | 12,000 |
28 Mar 2017 | HKD | 0.106 | 0.12 | 0.106 | 0.107 | 8.56 | 0.0 (0.0%) | 3,068,000 |
27 Mar 2017 | HKD | 0.1 | 0.107 | 0.1 | 0.107 | 8.56 | +0.001 (+0.94%) | 8,000 |
24 Mar 2017 | HKD | 0.108 | 0.108 | 0.103 | 0.106 | 8.48 | -0.002 (-1.85%) | 1,708,000 |
23 Mar 2017 | HKD | 0.105 | 0.109 | 0.105 | 0.108 | 8.64 | -0.002 (-1.82%) | 512,000 |
22 Mar 2017 | HKD | 0.11 | 0.113 | 0.1 | 0.11 | 8.8 | -0.003 (-2.65%) | 1,324,000 |
21 Mar 2017 | HKD | 0.112 | 0.12 | 0.11 | 0.113 | 9.04 | +0.001 (+0.89%) | 750,000 |
20 Mar 2017 | HKD | 0.118 | 0.12 | 0.102 | 0.112 | 8.96 | 0.0 (0.0%) | 188,000 |
17 Mar 2017 | HKD | 0.12 | 0.12 | 0.112 | 0.112 | 8.96 | -0.001 (-0.88%) | 152,000 |