Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | HKD | 0.385 | 0.39 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 3,865,338 |
15 Mar 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,276,000 |
14 Mar 2017 | HKD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 817,700 |
13 Mar 2017 | HKD | 0.385 | 0.385 | 0.36 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,375,000 |
10 Mar 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,124,000 |
9 Mar 2017 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | -0.02 (-4.76%) | 3,216,000 |
8 Mar 2017 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,801,000 |
7 Mar 2017 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 22,000 |
6 Mar 2017 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,757,027 |
3 Mar 2017 | HKD | 0.42 | 0.445 | 0.415 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,589,000 |
2 Mar 2017 | HKD | 0.445 | 0.45 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 3,963,000 |
1 Mar 2017 | HKD | 0.41 | 0.44 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 7,631,000 |
28 Feb 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 4,483,000 |
27 Feb 2017 | HKD | 0.42 | 0.435 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,838,000 |
24 Feb 2017 | HKD | 0.44 | 0.44 | 0.415 | 0.415 | 0.415 | -0.03 (-6.74%) | 3,175,000 |
23 Feb 2017 | HKD | 0.44 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,145,000 |
22 Feb 2017 | HKD | 0.44 | 0.455 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 3,410,000 |
21 Feb 2017 | HKD | 0.44 | 0.465 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,830,000 |
20 Feb 2017 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,267,000 |
17 Feb 2017 | HKD | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 3,437,000 |
16 Feb 2017 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,299,000 |
15 Feb 2017 | HKD | 0.465 | 0.465 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 5,318,000 |
14 Feb 2017 | HKD | 0.47 | 0.475 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 9,459,000 |
13 Feb 2017 | HKD | 0.425 | 0.47 | 0.425 | 0.465 | 0.465 | +0.04 (+9.41%) | 23,829,000 |
10 Feb 2017 | HKD | 0.415 | 0.44 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 9,878,000 |
9 Feb 2017 | HKD | 0.4 | 0.425 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 3,817,000 |
8 Feb 2017 | HKD | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 3,743,000 |
7 Feb 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 3,018,000 |
6 Feb 2017 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 7,633,000 |
3 Feb 2017 | HKD | 0.39 | 0.425 | 0.385 | 0.425 | 0.425 | +0.04 (+10.39%) | 31,859,000 |