Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.48 | -0.001 (-2.04%) | 906,000 |
14 Feb 2017 | HKD | 0.047 | 0.055 | 0.046 | 0.049 | 0.49 | +0.002 (+4.26%) | 2,008,000 |
13 Feb 2017 | HKD | 0.046 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 1,155,000 |
10 Feb 2017 | HKD | 0.047 | 0.048 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 222,000 |
9 Feb 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 1,226,000 |
8 Feb 2017 | HKD | 0.047 | 0.048 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 642,000 |
7 Feb 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 324,000 |
6 Feb 2017 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 137,000 |
3 Feb 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | +0.001 (+2.17%) | 40,150 |
2 Feb 2017 | HKD | 0.047 | 0.047 | 0.045 | 0.046 | 0.46 | -0.001 (-2.13%) | 145,000 |
1 Feb 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 10,000 |
31 Jan 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | 0.0 (0.0%) | 310,000 |
26 Jan 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | +0.001 (+2.17%) | 40,000 |
25 Jan 2017 | HKD | 0.046 | 0.047 | 0.046 | 0.046 | 0.46 | -0.001 (-2.13%) | 301,000 |
24 Jan 2017 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 218,000 |
23 Jan 2017 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 360,000 |
20 Jan 2017 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 0.47 | 0.0 (0.0%) | 1,159,000 |
19 Jan 2017 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | -0.001 (-2.08%) | 195,000 |
18 Jan 2017 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 0.48 | 0.0 (0.0%) | 207,000 |
17 Jan 2017 | HKD | 0.048 | 0.048 | 0.046 | 0.048 | 0.48 | 0.0 (0.0%) | 1,364,500 |
16 Jan 2017 | HKD | 0.047 | 0.048 | 0.046 | 0.048 | 0.48 | +0.001 (+2.13%) | 297,000 |
13 Jan 2017 | HKD | 0.048 | 0.049 | 0.047 | 0.047 | 0.47 | -0.002 (-4.08%) | 43,000 |
12 Jan 2017 | HKD | 0.048 | 0.049 | 0.048 | 0.049 | 0.49 | -0.001 (-2%) | 92,000 |
11 Jan 2017 | HKD | 0.047 | 0.05 | 0.047 | 0.05 | 0.5 | +0.003 (+6.38%) | 369,000 |
10 Jan 2017 | HKD | 0.047 | 0.049 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 124,000 |
9 Jan 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 101,000 |
6 Jan 2017 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 184,000 |
5 Jan 2017 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.47 | -0.001 (-2.08%) | 878,000 |