Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 177,000 |
9 May 2017 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 170,000 |
8 May 2017 | HKD | 0.42 | 0.42 | 0.36 | 0.42 | 0.42 | 0.0 (0.0%) | 3,000 |
5 May 2017 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 10,000 |
4 May 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 35,500 |
3 May 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 50,000 |
1 May 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 73,000 |
27 Apr 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 230,000 |
26 Apr 2017 | HKD | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 149,000 |
25 Apr 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 346,000 |
24 Apr 2017 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 65,000 |
21 Apr 2017 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 240,000 |
20 Apr 2017 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 98,000 |
19 Apr 2017 | HKD | 0.35 | 0.425 | 0.35 | 0.425 | 0.425 | -0.005 (-1.16%) | 180,000 |
18 Apr 2017 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 150,000 |
17 Apr 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 106,000 |
12 Apr 2017 | HKD | 0.42 | 0.44 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 308,000 |
11 Apr 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
10 Apr 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 77,000 |
7 Apr 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,000 |
6 Apr 2017 | HKD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 197,000 |
5 Apr 2017 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 146,000 |
4 Apr 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 202,500 |
31 Mar 2017 | HKD | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,200,000 |
30 Mar 2017 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 143,000 |