Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 16,000 |
16 Mar 2017 | HKD | 0.425 | 0.44 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,040,000 |
15 Mar 2017 | HKD | 0.4 | 0.47 | 0.4 | 0.425 | 0.425 | +0.065 (+18.06%) | 3,750,000 |
14 Mar 2017 | HKD | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 176,000 |
13 Mar 2017 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 350,000 |
10 Mar 2017 | HKD | 0.405 | 0.43 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 2,172,000 |
9 Mar 2017 | HKD | 0.4 | 0.42 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 244,000 |
8 Mar 2017 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 396,000 |
7 Mar 2017 | HKD | 0.42 | 0.44 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,252,000 |
6 Mar 2017 | HKD | 0.405 | 0.435 | 0.4 | 0.435 | 0.435 | +0.03 (+7.41%) | 100,000 |
3 Mar 2017 | HKD | 0.375 | 0.41 | 0.375 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,810,000 |
2 Mar 2017 | HKD | 0.4 | 0.41 | 0.37 | 0.41 | 0.41 | +0.005 (+1.23%) | 204,000 |
1 Mar 2017 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 596,000 |
28 Feb 2017 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 276,000 |
27 Feb 2017 | HKD | 0.41 | 0.42 | 0.355 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,668,000 |
24 Feb 2017 | HKD | 0.375 | 0.435 | 0.375 | 0.405 | 0.405 | +0.035 (+9.46%) | 5,640,000 |
23 Feb 2017 | HKD | 0.38 | 0.395 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 538,000 |
22 Feb 2017 | HKD | 0.335 | 0.38 | 0.335 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,398,000 |
21 Feb 2017 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 2,046,000 |
20 Feb 2017 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
17 Feb 2017 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 154,000 |
16 Feb 2017 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 600,000 |
15 Feb 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 66,000 |
14 Feb 2017 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 50,000 |
13 Feb 2017 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 1,544,000 |
10 Feb 2017 | HKD | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,188,000 |
9 Feb 2017 | HKD | 0.34 | 0.36 | 0.33 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,164,000 |
8 Feb 2017 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 714,000 |
7 Feb 2017 | HKD | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,032,000 |
6 Feb 2017 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,186,000 |