Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.147 | 0.166 | 0.147 | 0.166 | 1.328 | +0.013 (+8.50%) | 465,500 |
15 Mar 2017 | HKD | 0.153 | 0.153 | 0.15 | 0.153 | 1.224 | +0.003 (+2%) | 30,000 |
14 Mar 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.004 (-2.60%) | 25,000 |
13 Mar 2017 | HKD | 0.136 | 0.154 | 0.135 | 0.154 | 1.232 | +0.009 (+6.21%) | 36,250 |
10 Mar 2017 | HKD | 0.151 | 0.151 | 0.13 | 0.145 | 1.16 | -0.006 (-3.97%) | 50,625 |
9 Mar 2017 | HKD | 0.148 | 0.151 | 0.148 | 0.151 | 1.208 | -0.002 (-1.31%) | 45,000 |
8 Mar 2017 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 1.224 | +0.003 (+2%) | 17,500 |
7 Mar 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.004 (-2.60%) | 7,000 |
6 Mar 2017 | HKD | 0.157 | 0.157 | 0.15 | 0.154 | 1.232 | -0.002 (-1.28%) | 245,000 |
3 Mar 2017 | HKD | 0.151 | 0.157 | 0.15 | 0.156 | 1.248 | +0.004 (+2.63%) | 173,750 |
2 Mar 2017 | HKD | 0.154 | 0.16 | 0.152 | 0.152 | 1.216 | -0.001 (-0.65%) | 302,500 |
1 Mar 2017 | HKD | 0.149 | 0.158 | 0.148 | 0.153 | 1.224 | 0.0 (0.0%) | 235,000 |
28 Feb 2017 | HKD | 0.154 | 0.155 | 0.148 | 0.153 | 1.224 | -0.008 (-4.97%) | 630,125 |
27 Feb 2017 | HKD | 0.156 | 0.161 | 0.149 | 0.161 | 1.288 | -0.001 (-0.62%) | 460,000 |
24 Feb 2017 | HKD | 0.164 | 0.164 | 0.156 | 0.162 | 1.296 | +0.002 (+1.25%) | 11,250 |
23 Feb 2017 | HKD | 0.159 | 0.161 | 0.153 | 0.16 | 1.28 | +0.001 (+0.63%) | 191,250 |
22 Feb 2017 | HKD | 0.16 | 0.16 | 0.154 | 0.159 | 1.272 | -0.001 (-0.63%) | 255,000 |
21 Feb 2017 | HKD | 0.16 | 0.17 | 0.16 | 0.16 | 1.28 | -0.008 (-4.76%) | 663,250 |
20 Feb 2017 | HKD | 0.158 | 0.169 | 0.158 | 0.168 | 1.344 | +0.001 (+0.60%) | 120,000 |
17 Feb 2017 | HKD | 0.158 | 0.168 | 0.158 | 0.167 | 1.336 | +0.008 (+5.03%) | 105,000 |
16 Feb 2017 | HKD | 0.169 | 0.169 | 0.155 | 0.159 | 1.272 | -0.01 (-5.92%) | 120,000 |
15 Feb 2017 | HKD | 0.168 | 0.169 | 0.154 | 0.169 | 1.352 | +0.005 (+3.05%) | 165,000 |
14 Feb 2017 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.312 | 0.0 (0.0%) | 0 |
13 Feb 2017 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.312 | +0.013 (+8.61%) | 15,000 |
10 Feb 2017 | HKD | 0.145 | 0.151 | 0.145 | 0.151 | 1.208 | +0.001 (+0.67%) | 5,000 |
9 Feb 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.003 (-1.96%) | 0 |
8 Feb 2017 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 1.224 | +0.001 (+0.66%) | 0 |
7 Feb 2017 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 1.216 | +0.001 (+0.66%) | 30,000 |
6 Feb 2017 | HKD | 0.167 | 0.167 | 0.151 | 0.151 | 1.208 | -0.011 (-6.79%) | 63,928 |
3 Feb 2017 | HKD | 0.163 | 0.164 | 0.162 | 0.162 | 1.296 | +0.006 (+3.85%) | 10,125 |