Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.208 | 0.208 | 0.2 | 0.205 | 3.5153 | -0.003 (-1.44%) | 444,000 |
26 Apr 2017 | HKD | 0.208 | 0.208 | 0.201 | 0.208 | 3.5668 | -0.002 (-0.95%) | 1,092,000 |
25 Apr 2017 | HKD | 0.217 | 0.217 | 0.21 | 0.21 | 3.6011 | 0.0 (0.0%) | 372,000 |
24 Apr 2017 | HKD | 0.21 | 0.21 | 0.208 | 0.21 | 3.6011 | 0.0 (0.0%) | 456,000 |
21 Apr 2017 | HKD | 0.21 | 0.211 | 0.21 | 0.21 | 3.6011 | -0.004 (-1.87%) | 660,000 |
20 Apr 2017 | HKD | 0.219 | 0.219 | 0.214 | 0.214 | 3.6697 | -0.005 (-2.28%) | 120,000 |
19 Apr 2017 | HKD | 0.213 | 0.219 | 0.21 | 0.219 | 3.7554 | +0.004 (+1.86%) | 348,000 |
18 Apr 2017 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 3.6868 | -0.003 (-1.38%) | 540,000 |
17 Apr 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 3.7383 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 3.7383 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.216 | 0.218 | 0.215 | 0.218 | 3.7383 | -0.002 (-0.91%) | 696,000 |
12 Apr 2017 | HKD | 0.216 | 0.22 | 0.215 | 0.22 | 3.7726 | +0.004 (+1.85%) | 1,128,000 |
11 Apr 2017 | HKD | 0.218 | 0.22 | 0.216 | 0.216 | 3.704 | -0.004 (-1.82%) | 804,000 |
10 Apr 2017 | HKD | 0.219 | 0.226 | 0.217 | 0.22 | 3.7726 | +0.001 (+0.46%) | 876,000 |
7 Apr 2017 | HKD | 0.217 | 0.223 | 0.217 | 0.219 | 3.7554 | -0.007 (-3.10%) | 1,284,000 |
6 Apr 2017 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 3.8755 | 0.0 (0.0%) | 12,000 |
5 Apr 2017 | HKD | 0.22 | 0.229 | 0.22 | 0.226 | 3.8755 | +0.006 (+2.73%) | 2,112,000 |
4 Apr 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.7726 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.224 | 0.224 | 0.214 | 0.22 | 3.7726 | 0.0 (0.0%) | 312,000 |
31 Mar 2017 | HKD | 0.218 | 0.22 | 0.214 | 0.22 | 3.7726 | +0.003 (+1.38%) | 576,000 |
30 Mar 2017 | HKD | 0.217 | 0.221 | 0.216 | 0.217 | 3.7211 | -0.003 (-1.36%) | 924,000 |
29 Mar 2017 | HKD | 0.222 | 0.222 | 0.213 | 0.22 | 3.7726 | -0.002 (-0.90%) | 3,792,000 |
28 Mar 2017 | HKD | 0.22 | 0.222 | 0.218 | 0.222 | 3.8069 | +0.001 (+0.45%) | 1,644,000 |
27 Mar 2017 | HKD | 0.222 | 0.226 | 0.213 | 0.221 | 3.7897 | -0.004 (-1.78%) | 2,124,000 |
24 Mar 2017 | HKD | 0.222 | 0.233 | 0.222 | 0.225 | 3.8583 | +0.003 (+1.35%) | 864,000 |
23 Mar 2017 | HKD | 0.224 | 0.228 | 0.217 | 0.222 | 3.8069 | -0.002 (-0.89%) | 2,208,000 |
22 Mar 2017 | HKD | 0.236 | 0.236 | 0.222 | 0.224 | 3.8412 | -0.012 (-5.08%) | 3,588,000 |
21 Mar 2017 | HKD | 0.23 | 0.236 | 0.23 | 0.236 | 4.0469 | -0.002 (-0.84%) | 1,668,000 |
20 Mar 2017 | HKD | 0.238 | 0.247 | 0.236 | 0.238 | 4.0812 | +0.001 (+0.42%) | 5,064,000 |
17 Mar 2017 | HKD | 0.23 | 0.248 | 0.22 | 0.237 | 4.0641 | +0.006 (+2.60%) | 7,956,000 |