Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 127,000 |
28 Mar 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
27 Mar 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Mar 2017 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 65,000 |
23 Mar 2017 | HKD | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 79,000 |
22 Mar 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.025 (-5.68%) | 241,000 |
21 Mar 2017 | HKD | 0.43 | 0.45 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 237,500 |
20 Mar 2017 | HKD | 0.4 | 0.465 | 0.4 | 0.44 | 0.44 | +0.05 (+12.82%) | 425,000 |
17 Mar 2017 | HKD | 0.42 | 0.42 | 0.36 | 0.39 | 0.39 | -0.035 (-8.24%) | 196,210 |
16 Mar 2017 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 135,000 |
15 Mar 2017 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 164,000 |
14 Mar 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
13 Mar 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 30,000 |
10 Mar 2017 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 585,000 |
9 Mar 2017 | HKD | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 462,000 |
8 Mar 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 60,000 |
7 Mar 2017 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 548,500 |
6 Mar 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 49,000 |
3 Mar 2017 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 145,000 |
2 Mar 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 73,000 |
1 Mar 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 65,000 |
28 Feb 2017 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 11,000 |
27 Feb 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,000 |
24 Feb 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 41,000 |
23 Feb 2017 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 93,000 |
22 Feb 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 30,000 |
21 Feb 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 110,000 |
20 Feb 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 210,000 |
17 Feb 2017 | HKD | 0.46 | 0.49 | 0.43 | 0.475 | 0.475 | +0.005 (+1.06%) | 853,000 |
16 Feb 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 21,000 |
16 Feb 2017 |
|