Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.355 | 0.37 | 0.34 | 0.355 | 3.55 | 0.0 (0.0%) | 10,355,000 |
26 Apr 2017 | HKD | 0.355 | 0.365 | 0.345 | 0.355 | 3.55 | 0.0 (0.0%) | 13,020,000 |
25 Apr 2017 | HKD | 0.37 | 0.385 | 0.35 | 0.355 | 3.55 | -0.015 (-4.05%) | 6,970,000 |
24 Apr 2017 | HKD | 0.38 | 0.405 | 0.355 | 0.37 | 3.7 | -0.02 (-5.13%) | 7,905,000 |
21 Apr 2017 | HKD | 0.4 | 0.45 | 0.37 | 0.39 | 3.9 | -0.005 (-1.27%) | 19,570,000 |
20 Apr 2017 | HKD | 0.445 | 0.455 | 0.39 | 0.395 | 3.95 | -0.05 (-11.24%) | 16,925,000 |
19 Apr 2017 | HKD | 0.49 | 0.49 | 0.44 | 0.445 | 4.45 | -0.03 (-6.32%) | 9,820,000 |
18 Apr 2017 | HKD | 0.45 | 0.495 | 0.45 | 0.475 | 4.75 | 0.0 (0.0%) | 73,085,000 |
17 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 0 |
12 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 0 |
11 Apr 2017 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 4.75 | 0.0 (0.0%) | 130,000 |
10 Apr 2017 | HKD | 0.47 | 0.49 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 45,000 |
7 Apr 2017 | HKD | 0.475 | 0.495 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 435,000 |
6 Apr 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 125,000 |
5 Apr 2017 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 4.75 | +0.005 (+1.06%) | 155,000 |
4 Apr 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 205,000 |
31 Mar 2017 | HKD | 0.455 | 0.48 | 0.445 | 0.48 | 4.8 | -0.01 (-2.04%) | 1,195,000 |
30 Mar 2017 | HKD | 0.46 | 0.495 | 0.455 | 0.49 | 4.9 | +0.005 (+1.03%) | 180,000 |
29 Mar 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 4.85 | +0.005 (+1.04%) | 15,000 |
28 Mar 2017 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 4.8 | +0.015 (+3.23%) | 45,000 |
27 Mar 2017 | HKD | 0.475 | 0.495 | 0.455 | 0.465 | 4.65 | -0.035 (-7.00%) | 935,000 |
24 Mar 2017 | HKD | 0.425 | 0.5 | 0.425 | 0.5 | 5 | 0.0 (0.0%) | 130,000 |
23 Mar 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 585,000 |
22 Mar 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
21 Mar 2017 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 5 | +0.005 (+1.01%) | 475,000 |
20 Mar 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 115,000 |
17 Mar 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 4.95 | -0.005 (-1%) | 370,000 |