Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 0.435 | 0.46 | 0.39 | 0.45 | 0.45 | +0.05 (+12.50%) | 13,370,000 |
10 May 2017 | HKD | 0.335 | 0.405 | 0.325 | 0.4 | 0.4 | +0.065 (+19.40%) | 19,850,000 |
9 May 2017 | HKD | 0.315 | 0.345 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 4,210,000 |
8 May 2017 | HKD | 0.31 | 0.33 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 530,000 |
5 May 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 610,000 |
4 May 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,290,000 |
3 May 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 710,000 |
1 May 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,540,000 |
27 Apr 2017 | HKD | 0.325 | 0.335 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,010,000 |
26 Apr 2017 | HKD | 0.325 | 0.345 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 27,200,000 |
25 Apr 2017 | HKD | 0.3 | 0.325 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 4,420,000 |
24 Apr 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 480,000 |
21 Apr 2017 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,560,000 |
20 Apr 2017 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 100,000 |
19 Apr 2017 | HKD | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 770,000 |
18 Apr 2017 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 740,000 |
17 Apr 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 410,000 |
12 Apr 2017 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,000,000 |
11 Apr 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,140,000 |
10 Apr 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,930,000 |
7 Apr 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 3,690,000 |
6 Apr 2017 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,470,000 |
5 Apr 2017 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 9,460,000 |
4 Apr 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 810,000 |
31 Mar 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,110,000 |