Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 998,000 |
26 Apr 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,803,000 |
25 Apr 2017 | HKD | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 8,431,000 |
24 Apr 2017 | HKD | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 3,340,000 |
21 Apr 2017 | HKD | 0.29 | 0.305 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,598,000 |
20 Apr 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,006,000 |
19 Apr 2017 | HKD | 0.305 | 0.305 | 0.275 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,274,000 |
18 Apr 2017 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,437,000 |
17 Apr 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 876,000 |
12 Apr 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,175,000 |
11 Apr 2017 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 585,000 |
10 Apr 2017 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 517,000 |
7 Apr 2017 | HKD | 0.325 | 0.33 | 0.305 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,864,000 |
6 Apr 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 886,000 |
5 Apr 2017 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 562,000 |
4 Apr 2017 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,643,593 |
31 Mar 2017 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 850,000 |
30 Mar 2017 | HKD | 0.31 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,491,000 |
29 Mar 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 833,000 |
28 Mar 2017 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,751,000 |
27 Mar 2017 | HKD | 0.355 | 0.355 | 0.32 | 0.33 | 0.33 | -0.025 (-7.04%) | 3,008,000 |
24 Mar 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,120,000 |
23 Mar 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 682,000 |
22 Mar 2017 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,497,000 |
21 Mar 2017 | HKD | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 4,450,000 |
20 Mar 2017 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 4,250,000 |
17 Mar 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 3,966,000 |