Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | HKD | 0.92 | 0.92 | 0.82 | 0.86 | 8.6 | +0.04 (+4.88%) | 1,090,000 |
16 Mar 2017 | HKD | 0.8 | 0.88 | 0.75 | 0.82 | 8.2 | +0.1 (+13.89%) | 12,020,000 |
15 Mar 2017 | HKD | 0.69 | 0.74 | 0.68 | 0.72 | 7.2 | +0.03 (+4.35%) | 5,720,000 |
14 Mar 2017 | HKD | 0.69 | 0.73 | 0.64 | 0.69 | 6.9 | +0.03 (+4.55%) | 1,420,000 |
13 Mar 2017 | HKD | 0.61 | 0.66 | 0.6 | 0.66 | 6.6 | +0.02 (+3.13%) | 10,640,000 |
10 Mar 2017 | HKD | 0.65 | 0.65 | 0.58 | 0.64 | 6.4 | -0.03 (-4.48%) | 300,000 |
9 Mar 2017 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 6.7 | -0.03 (-4.29%) | 430,000 |
8 Mar 2017 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 7 | +0.01 (+1.45%) | 130,000 |
7 Mar 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 6.9 | -0.02 (-2.82%) | 110,000 |
6 Mar 2017 | HKD | 0.73 | 0.77 | 0.66 | 0.71 | 7.1 | +0.02 (+2.90%) | 2,970,000 |
3 Mar 2017 | HKD | 0.6 | 0.7 | 0.6 | 0.69 | 6.9 | +0.11 (+18.97%) | 2,290,000 |
2 Mar 2017 | HKD | 0.51 | 0.6 | 0.5 | 0.58 | 5.8 | +0.07 (+13.73%) | 2,450,000 |
1 Mar 2017 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 5.1 | 0.0 (0.0%) | 1,610,000 |
28 Feb 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 5.1 | -0.04 (-7.27%) | 810,000 |
27 Feb 2017 | HKD | 0.54 | 0.57 | 0.5 | 0.55 | 5.5 | 0.0 (0.0%) | 4,320,000 |
24 Feb 2017 | HKD | 0.57 | 0.57 | 0.5 | 0.55 | 5.5 | -0.04 (-6.78%) | 9,470,000 |
23 Feb 2017 | HKD | 0.52 | 0.67 | 0.48 | 0.59 | 5.9 | +0.115 (+24.21%) | 5,350,000 |
22 Feb 2017 | HKD | 0.46 | 0.48 | 0.455 | 0.475 | 4.75 | +0.02 (+4.40%) | 830,000 |
21 Feb 2017 | HKD | 0.475 | 0.48 | 0.445 | 0.455 | 4.55 | -0.015 (-3.19%) | 1,410,000 |
20 Feb 2017 | HKD | 0.56 | 0.56 | 0.47 | 0.47 | 4.7 | -0.11 (-18.97%) | 3,940,000 |
17 Feb 2017 | HKD | 0.64 | 0.64 | 0.55 | 0.58 | 5.8 | -0.09 (-13.43%) | 1,340,000 |
16 Feb 2017 | HKD | 0.68 | 0.72 | 0.64 | 0.67 | 6.7 | -0.01 (-1.47%) | 1,520,000 |
15 Feb 2017 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 6.8 | -0.03 (-4.23%) | 1,050,000 |
14 Feb 2017 | HKD | 0.68 | 0.72 | 0.65 | 0.71 | 7.1 | -0.02 (-2.74%) | 760,000 |
13 Feb 2017 | HKD | 0.7 | 0.74 | 0.69 | 0.73 | 7.3 | -0.01 (-1.35%) | 860,000 |
10 Feb 2017 | HKD | 0.76 | 0.81 | 0.7 | 0.74 | 7.4 | +0.01 (+1.37%) | 480,000 |
9 Feb 2017 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 7.3 | -0.06 (-7.59%) | 210,000 |
8 Feb 2017 | HKD | 0.72 | 0.8 | 0.69 | 0.79 | 7.9 | -0.03 (-3.66%) | 620,000 |
7 Feb 2017 | HKD | 0.8 | 0.86 | 0.76 | 0.82 | 8.2 | -0.02 (-2.38%) | 60,000 |
6 Feb 2017 | HKD | 0.91 | 0.91 | 0.8 | 0.84 | 8.4 | -0.02 (-2.33%) | 280,000 |