Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | HKD | 0.168 | 0.168 | 0.165 | 0.166 | 1.66 | -0.001 (-0.60%) | 23,645,500 |
28 Mar 2017 | HKD | 0.168 | 0.17 | 0.166 | 0.167 | 1.67 | +0.001 (+0.60%) | 29,765,000 |
27 Mar 2017 | HKD | 0.169 | 0.17 | 0.165 | 0.166 | 1.66 | -0.004 (-2.35%) | 37,135,500 |
24 Mar 2017 | HKD | 0.171 | 0.171 | 0.168 | 0.17 | 1.7 | 0.0 (0.0%) | 32,540,000 |
23 Mar 2017 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 1.7 | -0.002 (-1.16%) | 16,200,000 |
22 Mar 2017 | HKD | 0.172 | 0.174 | 0.169 | 0.172 | 1.72 | 0.0 (0.0%) | 34,650,000 |
21 Mar 2017 | HKD | 0.17 | 0.174 | 0.169 | 0.172 | 1.72 | +0.002 (+1.18%) | 34,737,050 |
20 Mar 2017 | HKD | 0.171 | 0.171 | 0.168 | 0.17 | 1.7 | -0.001 (-0.58%) | 33,510,150 |
17 Mar 2017 | HKD | 0.169 | 0.172 | 0.167 | 0.171 | 1.71 | +0.001 (+0.59%) | 60,005,330 |
16 Mar 2017 | HKD | 0.166 | 0.173 | 0.165 | 0.17 | 1.7 | +0.003 (+1.80%) | 49,400,000 |
15 Mar 2017 | HKD | 0.166 | 0.168 | 0.165 | 0.167 | 1.67 | -0.001 (-0.60%) | 38,810,125 |
14 Mar 2017 | HKD | 0.173 | 0.173 | 0.166 | 0.168 | 1.68 | -0.005 (-2.89%) | 72,624,135 |
13 Mar 2017 | HKD | 0.176 | 0.178 | 0.173 | 0.173 | 1.73 | -0.003 (-1.70%) | 24,761,438 |
10 Mar 2017 | HKD | 0.175 | 0.181 | 0.172 | 0.176 | 1.76 | +0.001 (+0.57%) | 54,115,230 |
9 Mar 2017 | HKD | 0.18 | 0.182 | 0.169 | 0.175 | 1.75 | -0.01 (-5.41%) | 130,565,000 |
8 Mar 2017 | HKD | 0.189 | 0.19 | 0.183 | 0.185 | 1.85 | -0.006 (-3.14%) | 48,215,000 |
7 Mar 2017 | HKD | 0.19 | 0.192 | 0.189 | 0.191 | 1.91 | 0.0 (0.0%) | 17,770,000 |
6 Mar 2017 | HKD | 0.192 | 0.192 | 0.189 | 0.191 | 1.91 | 0.0 (0.0%) | 16,705,881 |
3 Mar 2017 | HKD | 0.192 | 0.192 | 0.189 | 0.191 | 1.91 | -0.003 (-1.55%) | 26,310,035 |
2 Mar 2017 | HKD | 0.19 | 0.196 | 0.189 | 0.194 | 1.94 | +0.004 (+2.11%) | 51,559,500 |
1 Mar 2017 | HKD | 0.19 | 0.193 | 0.188 | 0.19 | 1.9 | 0.0 (0.0%) | 34,755,000 |
28 Feb 2017 | HKD | 0.197 | 0.197 | 0.19 | 0.19 | 1.9 | -0.007 (-3.55%) | 44,895,000 |
27 Feb 2017 | HKD | 0.198 | 0.199 | 0.195 | 0.197 | 1.97 | +0.002 (+1.03%) | 27,915,179 |
24 Feb 2017 | HKD | 0.199 | 0.199 | 0.194 | 0.195 | 1.95 | -0.003 (-1.52%) | 33,300,000 |
23 Feb 2017 | HKD | 0.203 | 0.204 | 0.196 | 0.198 | 1.98 | -0.004 (-1.98%) | 34,600,000 |
22 Feb 2017 | HKD | 0.193 | 0.205 | 0.193 | 0.202 | 2.02 | +0.011 (+5.76%) | 106,080,000 |
21 Feb 2017 | HKD | 0.197 | 0.197 | 0.189 | 0.191 | 1.91 | -0.006 (-3.05%) | 51,320,179 |
20 Feb 2017 | HKD | 0.199 | 0.199 | 0.195 | 0.197 | 1.97 | +0.002 (+1.03%) | 41,280,000 |
17 Feb 2017 | HKD | 0.201 | 0.203 | 0.195 | 0.195 | 1.95 | -0.006 (-2.99%) | 61,521,380 |
16 Feb 2017 | HKD | 0.2 | 0.207 | 0.193 | 0.201 | 2.01 | +0.001 (+0.50%) | 123,101,380 |