Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.148 | 0.151 | 0.148 | 0.151 | 1.2583 | 0.0 (0.0%) | 80,000 |
15 Mar 2017 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.2583 | 0.0 (0.0%) | 0 |
14 Mar 2017 | HKD | 0.16 | 0.16 | 0.15 | 0.151 | 1.2583 | -0.001 (-0.66%) | 2,180,000 |
13 Mar 2017 | HKD | 0.151 | 0.152 | 0.151 | 0.152 | 1.2667 | +0.001 (+0.66%) | 480,000 |
10 Mar 2017 | HKD | 0.154 | 0.159 | 0.15 | 0.151 | 1.2583 | +0.001 (+0.67%) | 2,980,000 |
9 Mar 2017 | HKD | 0.153 | 0.154 | 0.15 | 0.15 | 1.25 | -0.005 (-3.23%) | 1,376,000 |
8 Mar 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.2917 | 0.0 (0.0%) | 40,000 |
7 Mar 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.2917 | 0.0 (0.0%) | 0 |
6 Mar 2017 | HKD | 0.156 | 0.159 | 0.155 | 0.155 | 1.2917 | 0.0 (0.0%) | 1,640,000 |
3 Mar 2017 | HKD | 0.157 | 0.157 | 0.155 | 0.155 | 1.2917 | -0.001 (-0.64%) | 840,000 |
2 Mar 2017 | HKD | 0.151 | 0.156 | 0.151 | 0.156 | 1.3 | -0.004 (-2.50%) | 500,000 |
1 Mar 2017 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 1.3333 | 0.0 (0.0%) | 2,060,000 |
28 Feb 2017 | HKD | 0.158 | 0.16 | 0.158 | 0.16 | 1.3333 | -0.005 (-3.03%) | 228,000 |
27 Feb 2017 | HKD | 0.158 | 0.165 | 0.158 | 0.165 | 1.375 | +0.006 (+3.77%) | 1,698,000 |
24 Feb 2017 | HKD | 0.157 | 0.159 | 0.157 | 0.159 | 1.325 | 0.0 (0.0%) | 52,000 |
23 Feb 2017 | HKD | 0.161 | 0.162 | 0.158 | 0.159 | 1.325 | -0.002 (-1.24%) | 244,000 |
22 Feb 2017 | HKD | 0.163 | 0.163 | 0.161 | 0.161 | 1.3417 | 0.0 (0.0%) | 1,324,000 |
21 Feb 2017 | HKD | 0.162 | 0.162 | 0.161 | 0.161 | 1.3417 | -0.006 (-3.59%) | 144,000 |
20 Feb 2017 | HKD | 0.167 | 0.167 | 0.163 | 0.167 | 1.3917 | 0.0 (0.0%) | 10,000 |
17 Feb 2017 | HKD | 0.163 | 0.168 | 0.162 | 0.167 | 1.3917 | -0.003 (-1.76%) | 880,000 |
16 Feb 2017 | HKD | 0.156 | 0.172 | 0.156 | 0.17 | 1.4167 | +0.005 (+3.03%) | 30,960,000 |
15 Feb 2017 | HKD | 0.167 | 0.167 | 0.15 | 0.165 | 1.375 | -0.003 (-1.79%) | 29,846,000 |
14 Feb 2017 | HKD | 0.161 | 0.168 | 0.161 | 0.168 | 1.4 | 0.0 (0.0%) | 80,000 |
13 Feb 2017 | HKD | 0.172 | 0.172 | 0.152 | 0.168 | 1.4 | -0.004 (-2.33%) | 15,680,720 |
10 Feb 2017 | HKD | 0.171 | 0.174 | 0.17 | 0.172 | 1.4333 | +0.001 (+0.58%) | 7,950,000 |
9 Feb 2017 | HKD | 0.17 | 0.175 | 0.169 | 0.171 | 1.425 | +0.002 (+1.18%) | 13,240,000 |
8 Feb 2017 | HKD | 0.17 | 0.185 | 0.163 | 0.169 | 1.4083 | -0.002 (-1.17%) | 26,450,000 |
7 Feb 2017 | HKD | 0.149 | 0.178 | 0.146 | 0.171 | 1.425 | +0.021 (+14.00%) | 79,729,000 |
6 Feb 2017 | HKD | 0.158 | 0.158 | 0.148 | 0.15 | 1.25 | -0.005 (-3.23%) | 8,790,000 |
3 Feb 2017 | HKD | 0.156 | 0.156 | 0.15 | 0.155 | 1.2917 | +0.004 (+2.65%) | 8,704,000 |