Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | HKD | 0.164 | 0.164 | 0.143 | 0.145 | 1.45 | -0.003 (-2.03%) | 1,026,000 |
24 Mar 2017 | HKD | 0.15 | 0.15 | 0.145 | 0.148 | 1.48 | +0.002 (+1.37%) | 99,000 |
23 Mar 2017 | HKD | 0.15 | 0.15 | 0.144 | 0.146 | 1.46 | -0.001 (-0.68%) | 326,900 |
22 Mar 2017 | HKD | 0.147 | 0.15 | 0.144 | 0.147 | 1.47 | 0.0 (0.0%) | 89,800 |
21 Mar 2017 | HKD | 0.145 | 0.148 | 0.141 | 0.147 | 1.47 | +0.002 (+1.38%) | 2,680,000 |
20 Mar 2017 | HKD | 0.153 | 0.156 | 0.145 | 0.145 | 1.45 | -0.005 (-3.33%) | 5,582,400 |
17 Mar 2017 | HKD | 0.148 | 0.154 | 0.148 | 0.15 | 1.5 | +0.004 (+2.74%) | 174,000 |
16 Mar 2017 | HKD | 0.152 | 0.152 | 0.142 | 0.146 | 1.46 | +0.004 (+2.82%) | 116,000 |
15 Mar 2017 | HKD | 0.15 | 0.15 | 0.141 | 0.142 | 1.42 | -0.006 (-4.05%) | 1,586,000 |
14 Mar 2017 | HKD | 0.152 | 0.152 | 0.146 | 0.148 | 1.48 | -0.001 (-0.67%) | 224,000 |
13 Mar 2017 | HKD | 0.149 | 0.15 | 0.149 | 0.149 | 1.49 | +0.003 (+2.05%) | 190,000 |
10 Mar 2017 | HKD | 0.148 | 0.153 | 0.144 | 0.146 | 1.46 | +0.003 (+2.10%) | 952,000 |
9 Mar 2017 | HKD | 0.153 | 0.153 | 0.139 | 0.143 | 1.43 | -0.012 (-7.74%) | 1,370,000 |
8 Mar 2017 | HKD | 0.168 | 0.168 | 0.152 | 0.155 | 1.55 | -0.003 (-1.90%) | 1,252,200 |
7 Mar 2017 | HKD | 0.17 | 0.17 | 0.155 | 0.158 | 1.58 | +0.004 (+2.60%) | 712,000 |
6 Mar 2017 | HKD | 0.162 | 0.163 | 0.146 | 0.154 | 1.54 | +0.009 (+6.21%) | 2,258,000 |
3 Mar 2017 | HKD | 0.168 | 0.168 | 0.135 | 0.145 | 1.45 | -0.03 (-17.14%) | 5,120,000 |
2 Mar 2017 | HKD | 0.192 | 0.198 | 0.175 | 0.175 | 1.75 | -0.005 (-2.78%) | 1,286,000 |
1 Mar 2017 | HKD | 0.179 | 0.184 | 0.179 | 0.18 | 1.8 | 0.0 (0.0%) | 1,490,000 |
28 Feb 2017 | HKD | 0.2 | 0.2 | 0.176 | 0.18 | 1.8 | -0.005 (-2.70%) | 192,000 |
27 Feb 2017 | HKD | 0.204 | 0.204 | 0.184 | 0.185 | 1.85 | -0.005 (-2.63%) | 136,000 |
24 Feb 2017 | HKD | 0.194 | 0.194 | 0.188 | 0.19 | 1.9 | 0.0 (0.0%) | 150,000 |
23 Feb 2017 | HKD | 0.206 | 0.206 | 0.189 | 0.19 | 1.9 | -0.005 (-2.56%) | 134,000 |
22 Feb 2017 | HKD | 0.214 | 0.214 | 0.193 | 0.195 | 1.95 | -0.001 (-0.51%) | 108,000 |
21 Feb 2017 | HKD | 0.203 | 0.203 | 0.196 | 0.196 | 1.96 | +0.001 (+0.51%) | 16,000 |
20 Feb 2017 | HKD | 0.198 | 0.198 | 0.193 | 0.195 | 1.95 | -0.004 (-2.01%) | 300,600 |
17 Feb 2017 | HKD | 0.223 | 0.223 | 0.196 | 0.199 | 1.99 | 0.0 (0.0%) | 336,045 |
16 Feb 2017 | HKD | 0.21 | 0.21 | 0.196 | 0.199 | 1.99 | -0.008 (-3.86%) | 2,484,000 |
15 Feb 2017 | HKD | 0.206 | 0.213 | 0.206 | 0.207 | 2.07 | -0.003 (-1.43%) | 240,000 |
14 Feb 2017 | HKD | 0.21 | 0.214 | 0.208 | 0.21 | 2.1 | -0.004 (-1.87%) | 200,000 |