Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.087 | 0.116 | 0.087 | 0.105 | 10.5 | +0.019 (+22.09%) | 122,900,000 |
26 Apr 2017 | HKD | 0.079 | 0.089 | 0.076 | 0.086 | 8.6 | +0.01 (+13.16%) | 16,880,000 |
25 Apr 2017 | HKD | 0.074 | 0.078 | 0.074 | 0.076 | 7.6 | +0.001 (+1.33%) | 3,420,000 |
24 Apr 2017 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 7.5 | -0.002 (-2.60%) | 850,000 |
21 Apr 2017 | HKD | 0.076 | 0.079 | 0.075 | 0.077 | 7.7 | +0.002 (+2.67%) | 5,670,000 |
20 Apr 2017 | HKD | 0.075 | 0.075 | 0.073 | 0.075 | 7.5 | -0.001 (-1.32%) | 1,760,000 |
19 Apr 2017 | HKD | 0.074 | 0.077 | 0.072 | 0.076 | 7.6 | +0.001 (+1.33%) | 4,090,000 |
18 Apr 2017 | HKD | 0.078 | 0.078 | 0.072 | 0.075 | 7.5 | -0.002 (-2.60%) | 4,530,000 |
17 Apr 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 7.7 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.075 | 0.08 | 0.075 | 0.077 | 7.7 | +0.003 (+4.05%) | 10,660,000 |
12 Apr 2017 | HKD | 0.079 | 0.079 | 0.074 | 0.074 | 7.4 | -0.006 (-7.50%) | 9,190,000 |
11 Apr 2017 | HKD | 0.077 | 0.08 | 0.075 | 0.08 | 8 | +0.003 (+3.90%) | 4,430,000 |
10 Apr 2017 | HKD | 0.075 | 0.079 | 0.075 | 0.077 | 7.7 | -0.002 (-2.53%) | 3,020,000 |
7 Apr 2017 | HKD | 0.08 | 0.085 | 0.077 | 0.079 | 7.9 | -0.001 (-1.25%) | 4,900,000 |
6 Apr 2017 | HKD | 0.078 | 0.081 | 0.077 | 0.08 | 8 | +0.003 (+3.90%) | 15,422,900 |
5 Apr 2017 | HKD | 0.074 | 0.079 | 0.073 | 0.077 | 7.7 | +0.004 (+5.48%) | 3,520,000 |
4 Apr 2017 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 7.3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.076 | 0.078 | 0.07 | 0.073 | 7.3 | -0.005 (-6.41%) | 17,360,000 |
31 Mar 2017 | HKD | 0.079 | 0.08 | 0.075 | 0.078 | 7.8 | +0.002 (+2.63%) | 6,420,000 |
30 Mar 2017 | HKD | 0.078 | 0.078 | 0.075 | 0.076 | 7.6 | -0.002 (-2.56%) | 6,170,000 |
29 Mar 2017 | HKD | 0.082 | 0.082 | 0.078 | 0.078 | 7.8 | -0.001 (-1.27%) | 13,900,000 |
28 Mar 2017 | HKD | 0.09 | 0.09 | 0.076 | 0.079 | 7.9 | -0.006 (-7.06%) | 34,810,000 |
27 Mar 2017 | HKD | 0.104 | 0.104 | 0.08 | 0.085 | 8.5 | -0.016 (-15.84%) | 105,360,000 |
24 Mar 2017 | HKD | 0.1 | 0.102 | 0.1 | 0.101 | 10.1 | +0.002 (+2.02%) | 11,110,000 |
23 Mar 2017 | HKD | 0.102 | 0.102 | 0.097 | 0.099 | 9.9 | -0.001 (-1%) | 27,450,000 |
22 Mar 2017 | HKD | 0.109 | 0.11 | 0.1 | 0.1 | 10 | -0.009 (-8.26%) | 15,050,000 |
21 Mar 2017 | HKD | 0.111 | 0.112 | 0.106 | 0.109 | 10.9 | -0.001 (-0.91%) | 24,590,000 |
20 Mar 2017 | HKD | 0.114 | 0.114 | 0.107 | 0.11 | 11 | -0.004 (-3.51%) | 19,800,000 |
17 Mar 2017 | HKD | 0.117 | 0.117 | 0.111 | 0.114 | 11.4 | 0.0 (0.0%) | 16,620,000 |