Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.47 | 0.47 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 340,000 |
26 Apr 2017 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 900,840 |
25 Apr 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 20,000 |
24 Apr 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
21 Apr 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
20 Apr 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 40,000 |
19 Apr 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Apr 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,000,000 |
17 Apr 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.035 (-7.22%) | 1,000,000 |
11 Apr 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 380,000 |
7 Apr 2017 | HKD | 0.455 | 0.495 | 0.455 | 0.485 | 0.485 | -0.015 (-3%) | 1,920,000 |
6 Apr 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 Apr 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.03 (+6.38%) | 20,000 |
4 Apr 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.475 | 0.55 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 340,000 |
31 Mar 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Mar 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
29 Mar 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.03 (+6.38%) | 80,000 |
28 Mar 2017 | HKD | 0.48 | 0.48 | 0.41 | 0.47 | 0.47 | -0.04 (-7.84%) | 2,840,000 |
27 Mar 2017 | HKD | 0.52 | 0.52 | 0.485 | 0.51 | 0.51 | -0.01 (-1.92%) | 820,000 |
24 Mar 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 80,000 |
23 Mar 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Mar 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
21 Mar 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 260,000 |
20 Mar 2017 | HKD | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 1,920,000 |
17 Mar 2017 | HKD | 0.55 | 0.59 | 0.52 | 0.58 | 0.58 | +0.02 (+3.57%) | 580,000 |