Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 142,000 |
29 Mar 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 264,000 |
28 Mar 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 50,000 |
27 Mar 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 170,000 |
24 Mar 2017 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 726,000 |
23 Mar 2017 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 576,000 |
22 Mar 2017 | HKD | 0.495 | 0.495 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 1,772,000 |
21 Mar 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 298,000 |
20 Mar 2017 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 628,000 |
17 Mar 2017 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 244,000 |
16 Mar 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 109,500 |
15 Mar 2017 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 570,000 |
14 Mar 2017 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 144,000 |
13 Mar 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 148,000 |
10 Mar 2017 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 454,000 |
9 Mar 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 596,000 |
8 Mar 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 50,000 |
7 Mar 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 196,000 |
6 Mar 2017 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 652,000 |
3 Mar 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 348,000 |
2 Mar 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 56,000 |
1 Mar 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 52,000 |
28 Feb 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 324,000 |
27 Feb 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 84,000 |
24 Feb 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 270,000 |
23 Feb 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 16,000 |
22 Feb 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 360,000 |
21 Feb 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 240,000 |
20 Feb 2017 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 484,000 |
17 Feb 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 374,000 |