Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.117 | 0.12 | 0.113 | 0.113 | 9.04 | -0.003 (-2.59%) | 1,416,000 |
15 Mar 2017 | HKD | 0.117 | 0.117 | 0.109 | 0.116 | 9.28 | +0.004 (+3.57%) | 416,000 |
14 Mar 2017 | HKD | 0.115 | 0.115 | 0.111 | 0.112 | 8.96 | -0.006 (-5.08%) | 1,332,000 |
13 Mar 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 9.44 | -0.002 (-1.67%) | 724,000 |
10 Mar 2017 | HKD | 0.11 | 0.12 | 0.11 | 0.12 | 9.6 | +0.001 (+0.84%) | 2,140,000 |
9 Mar 2017 | HKD | 0.111 | 0.119 | 0.109 | 0.119 | 9.52 | 0.0 (0.0%) | 1,020,000 |
8 Mar 2017 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 9.52 | 0.0 (0.0%) | 0 |
7 Mar 2017 | HKD | 0.13 | 0.13 | 0.119 | 0.119 | 9.52 | -0.006 (-4.80%) | 380,000 |
6 Mar 2017 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 10 | 0.0 (0.0%) | 0 |
3 Mar 2017 | HKD | 0.132 | 0.132 | 0.125 | 0.125 | 10 | +0.006 (+5.04%) | 400,000 |
2 Mar 2017 | HKD | 0.123 | 0.123 | 0.115 | 0.119 | 9.52 | +0.004 (+3.48%) | 884,000 |
1 Mar 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 9.2 | -0.007 (-5.74%) | 8,000 |
28 Feb 2017 | HKD | 0.112 | 0.123 | 0.11 | 0.122 | 9.76 | -0.001 (-0.81%) | 6,336,000 |
27 Feb 2017 | HKD | 0.12 | 0.124 | 0.12 | 0.123 | 9.84 | +0.003 (+2.50%) | 396,000 |
24 Feb 2017 | HKD | 0.132 | 0.132 | 0.12 | 0.12 | 9.6 | 0.0 (0.0%) | 560,000 |
23 Feb 2017 | HKD | 0.122 | 0.123 | 0.12 | 0.12 | 9.6 | -0.004 (-3.23%) | 1,900,000 |
22 Feb 2017 | HKD | 0.129 | 0.13 | 0.11 | 0.124 | 9.92 | -0.006 (-4.62%) | 1,602,000 |
21 Feb 2017 | HKD | 0.123 | 0.13 | 0.123 | 0.13 | 10.4 | -0.002 (-1.52%) | 612,000 |
20 Feb 2017 | HKD | 0.115 | 0.136 | 0.115 | 0.132 | 10.56 | +0.018 (+15.79%) | 17,612,000 |
17 Feb 2017 | HKD | 0.108 | 0.115 | 0.108 | 0.114 | 9.12 | +0.004 (+3.64%) | 112,000 |
16 Feb 2017 | HKD | 0.115 | 0.115 | 0.11 | 0.11 | 8.8 | -0.005 (-4.35%) | 244,000 |
15 Feb 2017 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 9.2 | -0.002 (-1.71%) | 0 |
14 Feb 2017 | HKD | 0.112 | 0.117 | 0.112 | 0.117 | 9.36 | 0.0 (0.0%) | 60,000 |
13 Feb 2017 | HKD | 0.113 | 0.118 | 0.113 | 0.117 | 9.36 | +0.004 (+3.54%) | 1,052,000 |
10 Feb 2017 | HKD | 0.114 | 0.114 | 0.113 | 0.113 | 9.04 | +0.003 (+2.73%) | 148,000 |
9 Feb 2017 | HKD | 0.111 | 0.114 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 452,000 |
8 Feb 2017 | HKD | 0.111 | 0.111 | 0.11 | 0.11 | 8.8 | 0.0 (0.0%) | 168,000 |
7 Feb 2017 | HKD | 0.108 | 0.112 | 0.108 | 0.11 | 8.8 | +0.002 (+1.85%) | 332,000 |
6 Feb 2017 | HKD | 0.114 | 0.114 | 0.108 | 0.108 | 8.64 | -0.002 (-1.82%) | 612,000 |
3 Feb 2017 | HKD | 0.104 | 0.11 | 0.104 | 0.11 | 8.8 | -0.003 (-2.65%) | 463,637 |