Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.5912 | -0.03 (-4.69%) | 642,000 |
26 Apr 2017 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 0.6203 | -0.02 (-3.03%) | 1,052,000 |
25 Apr 2017 | HKD | 0.62 | 0.67 | 0.62 | 0.66 | 0.6397 | +0.03 (+4.76%) | 256,000 |
24 Apr 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.6106 | -0.01 (-1.56%) | 452,000 |
21 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.6203 | -0.01 (-1.54%) | 530,000 |
20 Apr 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | +0.01 (+1.56%) | 310,000 |
19 Apr 2017 | HKD | 0.66 | 0.68 | 0.63 | 0.64 | 0.6203 | -0.02 (-3.03%) | 978,000 |
18 Apr 2017 | HKD | 0.64 | 0.68 | 0.64 | 0.66 | 0.6397 | 0.0 (0.0%) | 630,000 |
17 Apr 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.6397 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.6397 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.63 | 0.66 | 0.62 | 0.66 | 0.6397 | +0.03 (+4.76%) | 658,000 |
12 Apr 2017 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.6106 | -0.01 (-1.56%) | 1,270,000 |
11 Apr 2017 | HKD | 0.66 | 0.66 | 0.61 | 0.64 | 0.6203 | -0.03 (-4.48%) | 704,000 |
10 Apr 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.6493 | +0.03 (+4.69%) | 300,000 |
7 Apr 2017 | HKD | 0.65 | 0.67 | 0.63 | 0.64 | 0.6203 | -0.03 (-4.48%) | 1,658,000 |
6 Apr 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.67 | 0.6493 | +0.01 (+1.52%) | 556,000 |
5 Apr 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.6397 | -0.03 (-4.35%) | 618,000 |
4 Apr 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6687 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.73 | 0.73 | 0.67 | 0.69 | 0.6687 | -0.03 (-4.17%) | 1,102,000 |
31 Mar 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.72 | 0.6978 | +0.01 (+1.41%) | 486,000 |
30 Mar 2017 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.6881 | 0.0 (0.0%) | 844,000 |
29 Mar 2017 | HKD | 0.77 | 0.77 | 0.71 | 0.71 | 0.6881 | -0.02 (-2.74%) | 828,000 |
28 Mar 2017 | HKD | 0.7 | 0.77 | 0.7 | 0.73 | 0.7075 | +0.06 (+8.96%) | 3,564,000 |
27 Mar 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.6493 | +0.01 (+1.52%) | 168,000 |
24 Mar 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.6397 | 0.0 (0.0%) | 104,000 |
23 Mar 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.6397 | -0.02 (-2.94%) | 1,108,000 |
22 Mar 2017 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.659 | -0.03 (-4.23%) | 564,000 |
21 Mar 2017 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.6881 | -0.01 (-1.39%) | 218,000 |
20 Mar 2017 | HKD | 0.67 | 0.72 | 0.67 | 0.72 | 0.6978 | +0.05 (+7.46%) | 1,510,000 |
17 Mar 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.6493 | -0.01 (-1.47%) | 508,000 |