Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 4.3643 | -0.01 (-1.89%) | 20,255 |
3 Mar 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 4.4482 | 0.0 (0.0%) | 10,723 |
2 Mar 2017 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 4.4482 | +0.01 (+1.92%) | 53,617 |
1 Mar 2017 | HKD | 0.52 | 0.57 | 0.51 | 0.52 | 4.3643 | 0.0 (0.0%) | 92,936 |
28 Feb 2017 | HKD | 0.6201 | 0.6201 | 0.4999 | 0.52 | 4.3643 | -0.1 (-16.14%) | 163,234 |
27 Feb 2017 | HKD | 0.465 | 0.65 | 0.465 | 0.6201 | 5.2044 | +0.16 (+34.80%) | 639,830 |
24 Feb 2017 | HKD | 0.445 | 0.47 | 0.435 | 0.46 | 3.8607 | +0.02 (+4.55%) | 305,021 |
23 Feb 2017 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 3.6929 | +0.005 (+1.15%) | 5,957 |
22 Feb 2017 | HKD | 0.43 | 0.435 | 0.415 | 0.435 | 3.6509 | +0.01 (+2.35%) | 275,234 |
21 Feb 2017 | HKD | 0.45 | 0.455 | 0.42 | 0.425 | 3.567 | -0.025 (-5.56%) | 214,468 |
20 Feb 2017 | HKD | 0.43 | 0.45 | 0.415 | 0.45 | 3.7768 | +0.03 (+7.14%) | 190,638 |
17 Feb 2017 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 3.525 | -0.015 (-3.45%) | 100,085 |
16 Feb 2017 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 3.6509 | +0.015 (+3.57%) | 19,064 |
15 Feb 2017 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 3.525 | 0.0 (0.0%) | 107,234 |
14 Feb 2017 | HKD | 0.435 | 0.435 | 0.41 | 0.42 | 3.525 | -0.01 (-2.33%) | 563,574 |
13 Feb 2017 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 3.6089 | +0.01 (+2.38%) | 171,574 |
10 Feb 2017 | HKD | 0.455 | 0.455 | 0.415 | 0.42 | 3.525 | -0.035 (-7.69%) | 487,319 |
9 Feb 2017 | HKD | 0.455 | 0.455 | 0.43 | 0.455 | 3.8188 | 0.0 (0.0%) | 47,660 |
8 Feb 2017 | HKD | 0.465 | 0.465 | 0.44 | 0.455 | 3.8188 | -0.005 (-1.09%) | 3,574 |
7 Feb 2017 | HKD | 0.465 | 0.47 | 0.435 | 0.46 | 3.8607 | -0.01 (-2.13%) | 56,000 |
6 Feb 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 3.9446 | +0.005 (+1.08%) | 16,681 |
3 Feb 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 3.9027 | 0.0 (0.0%) | 1,191 |
2 Feb 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 3.9027 | +0.005 (+1.09%) | 4,766 |
1 Feb 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 3.8607 | -0.01 (-2.13%) | 7,149 |
31 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 3.9446 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 3.9446 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 3.9446 | 0.0 (0.0%) | 2,383 |
26 Jan 2017 | HKD | 0.43 | 0.47 | 0.43 | 0.47 | 3.9446 | +0.04 (+9.30%) | 163,234 |
25 Jan 2017 | HKD | 0.455 | 0.455 | 0.415 | 0.43 | 3.6089 | -0.01 (-2.27%) | 15,489 |
24 Jan 2017 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 3.6929 | -0.005 (-1.12%) | 3,574 |