Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | HKD | 0.167 | 0.17 | 0.166 | 0.167 | 1.67 | +0.001 (+0.60%) | 38,340,011 |
9 May 2017 | HKD | 0.168 | 0.174 | 0.164 | 0.166 | 1.66 | -0.001 (-0.60%) | 63,796,438 |
8 May 2017 | HKD | 0.162 | 0.168 | 0.162 | 0.167 | 1.67 | +0.006 (+3.73%) | 58,175,000 |
5 May 2017 | HKD | 0.161 | 0.162 | 0.159 | 0.161 | 1.61 | 0.0 (0.0%) | 30,360,000 |
4 May 2017 | HKD | 0.163 | 0.163 | 0.158 | 0.161 | 1.61 | -0.001 (-0.62%) | 38,332,070 |
3 May 2017 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 1.62 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.163 | 0.165 | 0.161 | 0.162 | 1.62 | -0.001 (-0.61%) | 29,460,000 |
1 May 2017 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.63 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.164 | 0.165 | 0.161 | 0.163 | 1.63 | -0.001 (-0.61%) | 35,210,000 |
27 Apr 2017 | HKD | 0.166 | 0.166 | 0.163 | 0.164 | 1.64 | -0.003 (-1.80%) | 14,070,359 |
26 Apr 2017 | HKD | 0.165 | 0.168 | 0.165 | 0.167 | 1.67 | +0.001 (+0.60%) | 24,360,000 |
25 Apr 2017 | HKD | 0.161 | 0.167 | 0.161 | 0.166 | 1.66 | +0.005 (+3.11%) | 22,670,660 |
24 Apr 2017 | HKD | 0.168 | 0.168 | 0.16 | 0.161 | 1.61 | -0.006 (-3.59%) | 83,690,000 |
21 Apr 2017 | HKD | 0.169 | 0.17 | 0.167 | 0.167 | 1.67 | -0.003 (-1.76%) | 14,340,000 |
20 Apr 2017 | HKD | 0.168 | 0.17 | 0.167 | 0.17 | 1.7 | +0.001 (+0.59%) | 10,865,000 |
19 Apr 2017 | HKD | 0.168 | 0.171 | 0.168 | 0.169 | 1.69 | 0.0 (0.0%) | 13,380,000 |
18 Apr 2017 | HKD | 0.174 | 0.175 | 0.169 | 0.169 | 1.69 | -0.004 (-2.31%) | 24,835,000 |
17 Apr 2017 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 1.73 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 1.73 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 0.178 | 0.179 | 0.173 | 0.173 | 1.73 | -0.005 (-2.81%) | 22,860,000 |
12 Apr 2017 | HKD | 0.175 | 0.178 | 0.172 | 0.178 | 1.78 | +0.002 (+1.14%) | 21,175,000 |
11 Apr 2017 | HKD | 0.177 | 0.179 | 0.175 | 0.176 | 1.76 | -0.001 (-0.56%) | 25,730,000 |
10 Apr 2017 | HKD | 0.179 | 0.18 | 0.176 | 0.177 | 1.77 | -0.002 (-1.12%) | 23,030,000 |
7 Apr 2017 | HKD | 0.181 | 0.181 | 0.176 | 0.179 | 1.79 | -0.002 (-1.10%) | 34,290,000 |
6 Apr 2017 | HKD | 0.185 | 0.185 | 0.177 | 0.181 | 1.81 | -0.003 (-1.63%) | 123,465,000 |
5 Apr 2017 | HKD | 0.192 | 0.193 | 0.18 | 0.184 | 1.84 | -0.009 (-4.66%) | 181,750,005 |
4 Apr 2017 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.93 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 0.174 | 0.196 | 0.174 | 0.193 | 1.93 | +0.019 (+10.92%) | 144,945,334 |
31 Mar 2017 | HKD | 0.168 | 0.174 | 0.167 | 0.174 | 1.74 | +0.006 (+3.57%) | 35,327,000 |
30 Mar 2017 | HKD | 0.168 | 0.17 | 0.165 | 0.168 | 1.68 | +0.002 (+1.20%) | 13,385,105 |