Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 0.72 | 0.82 | 0.72 | 0.75 | 7.5 | +0.07 (+10.29%) | 1,940,000 |
27 Apr 2017 | HKD | 0.56 | 0.69 | 0.56 | 0.68 | 6.8 | +0.14 (+25.93%) | 2,280,000 |
26 Apr 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 5.4 | +0.01 (+1.89%) | 1,700,000 |
25 Apr 2017 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 5.3 | +0.02 (+3.92%) | 1,190,000 |
24 Apr 2017 | HKD | 0.49 | 0.53 | 0.49 | 0.51 | 5.1 | +0.02 (+4.08%) | 1,420,000 |
21 Apr 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 4.9 | -0.01 (-2%) | 1,420,000 |
20 Apr 2017 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 5 | -0.02 (-3.85%) | 660,000 |
19 Apr 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 5.2 | +0.02 (+4%) | 1,050,000 |
18 Apr 2017 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 5 | -0.05 (-9.09%) | 890,000 |
17 Apr 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.6 | 0.6 | 0.53 | 0.55 | 5.5 | -0.05 (-8.33%) | 660,000 |
12 Apr 2017 | HKD | 0.75 | 0.75 | 0.59 | 0.6 | 6 | -0.14 (-18.92%) | 3,790,000 |
11 Apr 2017 | HKD | 0.76 | 0.76 | 0.71 | 0.74 | 7.4 | -0.03 (-3.90%) | 280,000 |
10 Apr 2017 | HKD | 0.79 | 0.84 | 0.74 | 0.77 | 7.7 | -0.04 (-4.94%) | 500,000 |
7 Apr 2017 | HKD | 0.81 | 0.86 | 0.77 | 0.81 | 8.1 | -0.02 (-2.41%) | 350,000 |
6 Apr 2017 | HKD | 0.83 | 0.86 | 0.83 | 0.83 | 8.3 | +0.01 (+1.22%) | 670,000 |
5 Apr 2017 | HKD | 0.8 | 0.84 | 0.75 | 0.82 | 8.2 | 0.0 (0.0%) | 1,420,000 |
4 Apr 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 8.2 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 8.2 | +0.03 (+3.80%) | 270,000 |
31 Mar 2017 | HKD | 0.78 | 0.85 | 0.75 | 0.79 | 7.9 | 0.0 (0.0%) | 350,000 |
30 Mar 2017 | HKD | 0.78 | 0.82 | 0.73 | 0.79 | 7.9 | +0.01 (+1.28%) | 1,540,000 |
29 Mar 2017 | HKD | 0.77 | 0.84 | 0.72 | 0.78 | 7.8 | -0.03 (-3.70%) | 1,670,000 |
28 Mar 2017 | HKD | 0.9 | 0.95 | 0.8 | 0.81 | 8.1 | -0.12 (-12.90%) | 510,000 |
27 Mar 2017 | HKD | 0.92 | 0.98 | 0.91 | 0.93 | 9.3 | +0.01 (+1.09%) | 460,000 |
24 Mar 2017 | HKD | 0.92 | 0.96 | 0.9 | 0.92 | 9.2 | -0.01 (-1.08%) | 230,000 |
23 Mar 2017 | HKD | 0.93 | 0.95 | 0.86 | 0.93 | 9.3 | +0.02 (+2.20%) | 8,940,000 |
22 Mar 2017 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 9.1 | 0.0 (0.0%) | 1,620,000 |
21 Mar 2017 | HKD | 0.87 | 0.94 | 0.86 | 0.91 | 9.1 | +0.04 (+4.60%) | 2,450,000 |
20 Mar 2017 | HKD | 0.86 | 0.92 | 0.84 | 0.87 | 8.7 | +0.01 (+1.16%) | 990,000 |