Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.24 | -0.004 (-2.52%) | 28,750 |
26 Apr 2017 | HKD | 0.16 | 0.162 | 0.15 | 0.159 | 1.272 | +0.002 (+1.27%) | 456,250 |
25 Apr 2017 | HKD | 0.16 | 0.16 | 0.153 | 0.157 | 1.256 | -0.009 (-5.42%) | 390,000 |
24 Apr 2017 | HKD | 0.162 | 0.166 | 0.16 | 0.166 | 1.328 | -0.003 (-1.78%) | 105,000 |
21 Apr 2017 | HKD | 0.161 | 0.17 | 0.16 | 0.169 | 1.352 | +0.003 (+1.81%) | 270,100 |
20 Apr 2017 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 1.328 | -0.003 (-1.78%) | 0 |
19 Apr 2017 | HKD | 0.161 | 0.172 | 0.157 | 0.169 | 1.352 | +0.008 (+4.97%) | 315,000 |
18 Apr 2017 | HKD | 0.17 | 0.17 | 0.16 | 0.161 | 1.288 | -0.002 (-1.23%) | 49,250 |
17 Apr 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.304 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.304 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.162 | 0.169 | 0.155 | 0.163 | 1.304 | -0.005 (-2.98%) | 660,000 |
12 Apr 2017 | HKD | 0.174 | 0.178 | 0.162 | 0.168 | 1.344 | -0.005 (-2.89%) | 639,375 |
11 Apr 2017 | HKD | 0.162 | 0.179 | 0.162 | 0.173 | 1.384 | 0.0 (0.0%) | 55,000 |
10 Apr 2017 | HKD | 0.184 | 0.184 | 0.164 | 0.173 | 1.384 | +0.009 (+5.49%) | 361,250 |
7 Apr 2017 | HKD | 0.162 | 0.168 | 0.161 | 0.164 | 1.312 | -0.009 (-5.20%) | 436,312 |
6 Apr 2017 | HKD | 0.172 | 0.174 | 0.162 | 0.173 | 1.384 | +0.003 (+1.76%) | 325,000 |
5 Apr 2017 | HKD | 0.17 | 0.175 | 0.17 | 0.17 | 1.36 | 0.0 (0.0%) | 30,062 |
4 Apr 2017 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.36 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.159 | 0.171 | 0.159 | 0.17 | 1.36 | +0.009 (+5.59%) | 365,000 |
31 Mar 2017 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 1.288 | -0.001 (-0.62%) | 0 |
30 Mar 2017 | HKD | 0.161 | 0.163 | 0.161 | 0.162 | 1.296 | -0.002 (-1.22%) | 130,750 |
29 Mar 2017 | HKD | 0.16 | 0.164 | 0.16 | 0.164 | 1.312 | -0.001 (-0.61%) | 20,000 |
28 Mar 2017 | HKD | 0.159 | 0.165 | 0.157 | 0.165 | 1.32 | +0.004 (+2.48%) | 115,750 |
27 Mar 2017 | HKD | 0.167 | 0.168 | 0.16 | 0.161 | 1.288 | -0.006 (-3.59%) | 170,000 |
24 Mar 2017 | HKD | 0.169 | 0.169 | 0.167 | 0.167 | 1.336 | -0.008 (-4.57%) | 76,312 |
23 Mar 2017 | HKD | 0.168 | 0.186 | 0.167 | 0.175 | 1.4 | +0.002 (+1.16%) | 762,187 |
22 Mar 2017 | HKD | 0.168 | 0.173 | 0.167 | 0.173 | 1.384 | -0.002 (-1.14%) | 281,669 |
21 Mar 2017 | HKD | 0.17 | 0.176 | 0.167 | 0.175 | 1.4 | +0.005 (+2.94%) | 255,000 |
20 Mar 2017 | HKD | 0.165 | 0.171 | 0.165 | 0.17 | 1.36 | +0.004 (+2.41%) | 146,250 |
17 Mar 2017 | HKD | 0.165 | 0.167 | 0.164 | 0.166 | 1.328 | 0.0 (0.0%) | 207,500 |