Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | HKD | 0.249 | 0.255 | 0.246 | 0.248 | 2.48 | +0.004 (+1.64%) | 3,278,000 |
5 May 2017 | HKD | 0.25 | 0.25 | 0.243 | 0.244 | 2.44 | -0.005 (-2.01%) | 618,000 |
4 May 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 2.49 | -0.001 (-0.40%) | 294,000 |
3 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.241 | 0.26 | 0.24 | 0.25 | 2.5 | +0.009 (+3.73%) | 2,834,000 |
1 May 2017 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 2.41 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.242 | 0.243 | 0.238 | 0.241 | 2.41 | -0.002 (-0.82%) | 462,000 |
27 Apr 2017 | HKD | 0.244 | 0.244 | 0.236 | 0.243 | 2.43 | -0.001 (-0.41%) | 542,000 |
26 Apr 2017 | HKD | 0.248 | 0.248 | 0.232 | 0.244 | 2.44 | -0.005 (-2.01%) | 969,600 |
25 Apr 2017 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 2.49 | -0.006 (-2.35%) | 1,118,000 |
24 Apr 2017 | HKD | 0.25 | 0.255 | 0.24 | 0.255 | 2.55 | +0.014 (+5.81%) | 1,943,400 |
21 Apr 2017 | HKD | 0.237 | 0.247 | 0.237 | 0.241 | 2.41 | +0.004 (+1.69%) | 838,000 |
20 Apr 2017 | HKD | 0.237 | 0.245 | 0.23 | 0.237 | 2.37 | +0.003 (+1.28%) | 2,232,000 |
19 Apr 2017 | HKD | 0.202 | 0.242 | 0.202 | 0.234 | 2.34 | +0.03 (+14.71%) | 6,085,400 |
18 Apr 2017 | HKD | 0.209 | 0.209 | 0.2 | 0.204 | 2.04 | 0.0 (0.0%) | 391,000 |
17 Apr 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 2.04 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 2.04 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.204 | 0.204 | 0.199 | 0.204 | 2.04 | 0.0 (0.0%) | 362,000 |
12 Apr 2017 | HKD | 0.204 | 0.206 | 0.196 | 0.204 | 2.04 | +0.004 (+2.00%) | 779,500 |
11 Apr 2017 | HKD | 0.211 | 0.211 | 0.193 | 0.2 | 2 | -0.006 (-2.91%) | 871,000 |
10 Apr 2017 | HKD | 0.222 | 0.222 | 0.188 | 0.206 | 2.06 | -0.005 (-2.37%) | 2,624,000 |
7 Apr 2017 | HKD | 0.195 | 0.223 | 0.195 | 0.211 | 2.11 | +0.02 (+10.47%) | 5,990,424 |
6 Apr 2017 | HKD | 0.146 | 0.196 | 0.143 | 0.191 | 1.91 | +0.047 (+32.64%) | 9,492,000 |
5 Apr 2017 | HKD | 0.139 | 0.146 | 0.139 | 0.144 | 1.44 | +0.001 (+0.70%) | 730,000 |
4 Apr 2017 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.14 | 0.147 | 0.139 | 0.143 | 1.43 | +0.001 (+0.70%) | 774,000 |
31 Mar 2017 | HKD | 0.15 | 0.15 | 0.138 | 0.142 | 1.42 | +0.002 (+1.43%) | 804,000 |
30 Mar 2017 | HKD | 0.14 | 0.152 | 0.14 | 0.14 | 1.4 | -0.003 (-2.10%) | 362,000 |
29 Mar 2017 | HKD | 0.148 | 0.156 | 0.137 | 0.143 | 1.43 | 0.0 (0.0%) | 2,646,000 |
28 Mar 2017 | HKD | 0.145 | 0.145 | 0.14 | 0.143 | 1.43 | -0.002 (-1.38%) | 580,300 |